ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.14
Theta: -0.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 0.8 | -1.65 | 36.62 | 803 | -145 | 722 | |||
|
|
||||||||||
| 19 Dec | 1782.30 | 2.45 | -1.30 | 29.48 | 435 | 4 | 864 | |||
| 18 Dec | 1802.30 | 3.75 | -1.45 | 26.24 | 836 | 20 | 863 | |||
| 17 Dec | 1828.80 | 5.2 | -6.00 | 23.17 | 940 | 13 | 841 | |||
| 16 Dec | 1852.30 | 11.2 | 3.50 | 21.39 | 827 | -7 | 845 | |||
| 13 Dec | 1834.20 | 7.7 | -0.80 | 19.65 | 1,443 | -88 | 858 | |||
| 12 Dec | 1833.40 | 8.5 | -8.00 | 21.03 | 955 | 88 | 948 | |||
| 11 Dec | 1852.65 | 16.5 | -0.10 | 20.92 | 549 | -1 | 867 | |||
| 10 Dec | 1847.15 | 16.6 | -2.30 | 21.32 | 1,474 | -34 | 866 | |||
| 9 Dec | 1850.55 | 18.9 | 2.35 | 22.45 | 1,647 | 124 | 901 | |||
| 6 Dec | 1844.40 | 16.55 | 2.10 | 19.94 | 681 | 16 | 786 | |||
| 5 Dec | 1825.20 | 14.45 | -4.20 | 20.61 | 841 | 41 | 769 | |||
| 4 Dec | 1836.50 | 18.65 | -3.05 | 22.05 | 656 | -23 | 727 | |||
| 3 Dec | 1845.70 | 21.7 | 3.55 | 21.08 | 1,484 | 193 | 724 | |||
| 2 Dec | 1816.30 | 18.15 | 3.10 | 23.87 | 667 | -19 | 530 | |||
| 29 Nov | 1790.50 | 15.05 | -4.20 | 24.50 | 576 | 53 | 548 | |||
| 28 Nov | 1808.45 | 19.25 | 3.95 | 24.08 | 2,465 | 95 | 499 | |||
| 27 Nov | 1790.65 | 15.3 | -2.70 | 23.31 | 342 | 44 | 406 | |||
| 26 Nov | 1803.20 | 18 | -1.70 | 23.77 | 402 | 128 | 360 | |||
| 25 Nov | 1782.70 | 19.7 | 7.70 | 25.46 | 534 | 181 | 235 | |||
| 22 Nov | 1761.60 | 12 | 3.50 | 22.72 | 26 | 17 | 71 | |||
| 21 Nov | 1713.90 | 8.5 | -2.00 | 25.49 | 20 | 3 | 54 | |||
| 20 Nov | 1729.15 | 10.5 | 0.00 | 25.67 | 55 | 30 | 51 | |||
| 19 Nov | 1729.15 | 10.5 | 2.05 | 25.67 | 55 | 30 | 51 | |||
| 18 Nov | 1716.10 | 8.45 | -4.55 | 24.61 | 12 | 0 | 21 | |||
| 12 Nov | 1742.65 | 13 | 0.00 | 22.20 | 12 | 4 | 18 | |||
| 11 Nov | 1713.55 | 13 | -27.40 | 25.42 | 19 | -1 | 13 | |||
| 7 Nov | 1790.35 | 40.4 | -2.60 | 28.12 | 4 | 2 | 14 | |||
| 6 Nov | 1805.65 | 43 | 25.92 | 12 | 10 | 10 | ||||
For Astral Limited - strike price 1900 expiring on 26DEC2024
Delta for 1900 CE is 0.03
Historical price for 1900 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 0.8, which was -1.65 lower than the previous day. The implied volatity was 36.62, the open interest changed by -145 which decreased total open position to 722
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 2.45, which was -1.30 lower than the previous day. The implied volatity was 29.48, the open interest changed by 4 which increased total open position to 864
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 3.75, which was -1.45 lower than the previous day. The implied volatity was 26.24, the open interest changed by 20 which increased total open position to 863
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 5.2, which was -6.00 lower than the previous day. The implied volatity was 23.17, the open interest changed by 13 which increased total open position to 841
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 11.2, which was 3.50 higher than the previous day. The implied volatity was 21.39, the open interest changed by -7 which decreased total open position to 845
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 7.7, which was -0.80 lower than the previous day. The implied volatity was 19.65, the open interest changed by -88 which decreased total open position to 858
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 8.5, which was -8.00 lower than the previous day. The implied volatity was 21.03, the open interest changed by 88 which increased total open position to 948
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 16.5, which was -0.10 lower than the previous day. The implied volatity was 20.92, the open interest changed by -1 which decreased total open position to 867
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 16.6, which was -2.30 lower than the previous day. The implied volatity was 21.32, the open interest changed by -34 which decreased total open position to 866
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 18.9, which was 2.35 higher than the previous day. The implied volatity was 22.45, the open interest changed by 124 which increased total open position to 901
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 16.55, which was 2.10 higher than the previous day. The implied volatity was 19.94, the open interest changed by 16 which increased total open position to 786
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 14.45, which was -4.20 lower than the previous day. The implied volatity was 20.61, the open interest changed by 41 which increased total open position to 769
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 18.65, which was -3.05 lower than the previous day. The implied volatity was 22.05, the open interest changed by -23 which decreased total open position to 727
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 21.7, which was 3.55 higher than the previous day. The implied volatity was 21.08, the open interest changed by 193 which increased total open position to 724
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 18.15, which was 3.10 higher than the previous day. The implied volatity was 23.87, the open interest changed by -19 which decreased total open position to 530
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 15.05, which was -4.20 lower than the previous day. The implied volatity was 24.50, the open interest changed by 53 which increased total open position to 548
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 19.25, which was 3.95 higher than the previous day. The implied volatity was 24.08, the open interest changed by 95 which increased total open position to 499
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 15.3, which was -2.70 lower than the previous day. The implied volatity was 23.31, the open interest changed by 44 which increased total open position to 406
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 18, which was -1.70 lower than the previous day. The implied volatity was 23.77, the open interest changed by 128 which increased total open position to 360
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 19.7, which was 7.70 higher than the previous day. The implied volatity was 25.46, the open interest changed by 181 which increased total open position to 235
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 12, which was 3.50 higher than the previous day. The implied volatity was 22.72, the open interest changed by 17 which increased total open position to 71
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 8.5, which was -2.00 lower than the previous day. The implied volatity was 25.49, the open interest changed by 3 which increased total open position to 54
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 25.67, the open interest changed by 30 which increased total open position to 51
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 10.5, which was 2.05 higher than the previous day. The implied volatity was 25.67, the open interest changed by 30 which increased total open position to 51
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 8.45, which was -4.55 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 21
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 22.20, the open interest changed by 4 which increased total open position to 18
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 13, which was -27.40 lower than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 13
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 40.4, which was -2.60 lower than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 14
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 43, which was lower than the previous day. The implied volatity was 25.92, the open interest changed by 10 which increased total open position to 10
| ASTRAL 26DEC2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 162 | 48.35 | - | 12 | -2 | 284 |
| 19 Dec | 1782.30 | 113.65 | 16.65 | 34.31 | 6 | 1 | 286 |
| 18 Dec | 1802.30 | 97 | 22.55 | 33.55 | 19 | 1 | 285 |
| 17 Dec | 1828.80 | 74.45 | 21.15 | 21.20 | 72 | -22 | 285 |
| 16 Dec | 1852.30 | 53.3 | -10.40 | 23.57 | 38 | -26 | 308 |
| 13 Dec | 1834.20 | 63.7 | -8.40 | 17.25 | 16 | -1 | 333 |
| 12 Dec | 1833.40 | 72.1 | 18.60 | 19.90 | 38 | -17 | 335 |
| 11 Dec | 1852.65 | 53.5 | -6.70 | 20.76 | 12 | -1 | 353 |
| 10 Dec | 1847.15 | 60.2 | -2.55 | 22.84 | 17 | 2 | 355 |
| 9 Dec | 1850.55 | 62.75 | -1.30 | 23.60 | 87 | -18 | 353 |
| 6 Dec | 1844.40 | 64.05 | -10.65 | 21.04 | 6 | 1 | 372 |
| 5 Dec | 1825.20 | 74.7 | 8.70 | 21.40 | 18 | 0 | 373 |
| 4 Dec | 1836.50 | 66 | -4.95 | 17.26 | 20 | -7 | 372 |
| 3 Dec | 1845.70 | 70.95 | -20.20 | 24.92 | 91 | 25 | 378 |
| 2 Dec | 1816.30 | 91.15 | -19.15 | 24.80 | 26 | 4 | 353 |
| 29 Nov | 1790.50 | 110.3 | 12.95 | 23.74 | 53 | 15 | 350 |
| 28 Nov | 1808.45 | 97.35 | -12.05 | 23.24 | 119 | 70 | 335 |
| 27 Nov | 1790.65 | 109.4 | 6.55 | 24.04 | 40 | 31 | 265 |
| 26 Nov | 1803.20 | 102.85 | -18.75 | 22.17 | 186 | 176 | 234 |
| 25 Nov | 1782.70 | 121.6 | -14.40 | 29.79 | 35 | 50 | 56 |
| 22 Nov | 1761.60 | 136 | -47.00 | 26.89 | 19 | 18 | 24 |
| 21 Nov | 1713.90 | 183 | 38.00 | 32.29 | 3 | 1 | 4 |
| 20 Nov | 1729.15 | 145 | 0.00 | - | 1 | 1 | 2 |
| 19 Nov | 1729.15 | 145 | -35.00 | - | 1 | 0 | 2 |
| 18 Nov | 1716.10 | 180 | 23.00 | 28.07 | 2 | 0 | 0 |
| 12 Nov | 1742.65 | 157 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 157 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 157 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 157 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1900 expiring on 26DEC2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 162, which was 48.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 284
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 113.65, which was 16.65 higher than the previous day. The implied volatity was 34.31, the open interest changed by 1 which increased total open position to 286
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 97, which was 22.55 higher than the previous day. The implied volatity was 33.55, the open interest changed by 1 which increased total open position to 285
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 74.45, which was 21.15 higher than the previous day. The implied volatity was 21.20, the open interest changed by -22 which decreased total open position to 285
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 53.3, which was -10.40 lower than the previous day. The implied volatity was 23.57, the open interest changed by -26 which decreased total open position to 308
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 63.7, which was -8.40 lower than the previous day. The implied volatity was 17.25, the open interest changed by -1 which decreased total open position to 333
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 72.1, which was 18.60 higher than the previous day. The implied volatity was 19.90, the open interest changed by -17 which decreased total open position to 335
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 53.5, which was -6.70 lower than the previous day. The implied volatity was 20.76, the open interest changed by -1 which decreased total open position to 353
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 60.2, which was -2.55 lower than the previous day. The implied volatity was 22.84, the open interest changed by 2 which increased total open position to 355
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 62.75, which was -1.30 lower than the previous day. The implied volatity was 23.60, the open interest changed by -18 which decreased total open position to 353
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 64.05, which was -10.65 lower than the previous day. The implied volatity was 21.04, the open interest changed by 1 which increased total open position to 372
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 74.7, which was 8.70 higher than the previous day. The implied volatity was 21.40, the open interest changed by 0 which decreased total open position to 373
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 66, which was -4.95 lower than the previous day. The implied volatity was 17.26, the open interest changed by -7 which decreased total open position to 372
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 70.95, which was -20.20 lower than the previous day. The implied volatity was 24.92, the open interest changed by 25 which increased total open position to 378
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 91.15, which was -19.15 lower than the previous day. The implied volatity was 24.80, the open interest changed by 4 which increased total open position to 353
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 110.3, which was 12.95 higher than the previous day. The implied volatity was 23.74, the open interest changed by 15 which increased total open position to 350
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 97.35, which was -12.05 lower than the previous day. The implied volatity was 23.24, the open interest changed by 70 which increased total open position to 335
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 109.4, which was 6.55 higher than the previous day. The implied volatity was 24.04, the open interest changed by 31 which increased total open position to 265
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 102.85, which was -18.75 lower than the previous day. The implied volatity was 22.17, the open interest changed by 176 which increased total open position to 234
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 121.6, which was -14.40 lower than the previous day. The implied volatity was 29.79, the open interest changed by 50 which increased total open position to 56
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 136, which was -47.00 lower than the previous day. The implied volatity was 26.89, the open interest changed by 18 which increased total open position to 24
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 183, which was 38.00 higher than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 4
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 145, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 180, which was 23.00 higher than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 157, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 157, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 157, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
