ASTRAL
Astral Limited
Historical option data for ASTRAL
22 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.17
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 1761.60 | 0.9 | 0.35 | 30.44 | 1,265 | 150 | 760 | |||
| 21 Nov | 1713.90 | 0.55 | -0.10 | 34.29 | 42 | -6 | 610 | |||
| 20 Nov | 1729.15 | 0.65 | 0.00 | 30.60 | 163 | -18 | 617 | |||
| 19 Nov | 1729.15 | 0.65 | 0.10 | 30.60 | 163 | -17 | 617 | |||
| 18 Nov | 1716.10 | 0.55 | -0.55 | 28.92 | 159 | -50 | 635 | |||
| 14 Nov | 1731.15 | 1.1 | -0.15 | 24.53 | 246 | -65 | 694 | |||
| 13 Nov | 1730.10 | 1.25 | -0.55 | 24.65 | 128 | -38 | 759 | |||
| 12 Nov | 1742.65 | 1.8 | 0.20 | 23.14 | 400 | -30 | 843 | |||
| 11 Nov | 1713.55 | 1.6 | -5.00 | 25.84 | 1,277 | -170 | 873 | |||
| 8 Nov | 1788.80 | 6.6 | -8.90 | 21.81 | 1,499 | -115 | 1,040 | |||
| 7 Nov | 1790.35 | 15.5 | -9.75 | 28.56 | 1,729 | -42 | 1,162 | |||
|
|
||||||||||
| 6 Nov | 1805.65 | 25.25 | 6.95 | 30.92 | 847 | 89 | 1,207 | |||
| 5 Nov | 1769.75 | 18.3 | 3.25 | 32.58 | 1,126 | 159 | 1,115 | |||
| 4 Nov | 1750.80 | 15.05 | -8.25 | 33.06 | 542 | 20 | 954 | |||
| 1 Nov | 1778.25 | 23.3 | 0.95 | 31.87 | 139 | 38 | 937 | |||
| 31 Oct | 1770.35 | 22.35 | 5.45 | - | 894 | 208 | 894 | |||
| 30 Oct | 1746.90 | 16.9 | -1.85 | - | 388 | 37 | 685 | |||
| 29 Oct | 1759.90 | 18.75 | -9.10 | - | 453 | 63 | 644 | |||
| 28 Oct | 1795.25 | 27.85 | -5.85 | - | 522 | 184 | 575 | |||
| 25 Oct | 1799.30 | 33.7 | 6.10 | - | 483 | 174 | 391 | |||
| 24 Oct | 1791.95 | 27.6 | -1.40 | - | 214 | 25 | 184 | |||
| 23 Oct | 1793.15 | 29 | -3.00 | - | 199 | -22 | 158 | |||
| 22 Oct | 1790.15 | 32 | -19.45 | - | 125 | 15 | 181 | |||
| 21 Oct | 1850.05 | 51.45 | -11.55 | - | 255 | 96 | 166 | |||
| 18 Oct | 1871.70 | 63 | 9.00 | - | 38 | 14 | 69 | |||
| 17 Oct | 1862.75 | 54 | -15.30 | - | 59 | 39 | 55 | |||
| 16 Oct | 1894.60 | 69.3 | -9.70 | - | 10 | 4 | 16 | |||
| 15 Oct | 1904.50 | 79 | -4.00 | - | 3 | 1 | 11 | |||
| 14 Oct | 1905.40 | 83 | 5.00 | - | 6 | 2 | 10 | |||
| 11 Oct | 1897.45 | 78 | -0.50 | - | 10 | 4 | 7 | |||
| 10 Oct | 1899.45 | 78.5 | 4.25 | - | 2 | 1 | 2 | |||
| 9 Oct | 1901.75 | 74.25 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 1899.10 | 74.25 | -112.80 | - | 1 | 0 | 0 | |||
| 7 Oct | 1887.50 | 187.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 187.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 187.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 187.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 187.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2004.85 | 187.05 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is 0.03
Historical price for 1900 CE is as follows
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was 30.44, the open interest changed by 150 which increased total open position to 760
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.29, the open interest changed by -6 which decreased total open position to 610
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 30.60, the open interest changed by -18 which decreased total open position to 617
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 30.60, the open interest changed by -17 which decreased total open position to 617
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 28.92, the open interest changed by -50 which decreased total open position to 635
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 24.53, the open interest changed by -65 which decreased total open position to 694
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 24.65, the open interest changed by -38 which decreased total open position to 759
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was 23.14, the open interest changed by -30 which decreased total open position to 843
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 1.6, which was -5.00 lower than the previous day. The implied volatity was 25.84, the open interest changed by -170 which decreased total open position to 873
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 6.6, which was -8.90 lower than the previous day. The implied volatity was 21.81, the open interest changed by -115 which decreased total open position to 1040
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 15.5, which was -9.75 lower than the previous day. The implied volatity was 28.56, the open interest changed by -42 which decreased total open position to 1162
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 25.25, which was 6.95 higher than the previous day. The implied volatity was 30.92, the open interest changed by 89 which increased total open position to 1207
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 18.3, which was 3.25 higher than the previous day. The implied volatity was 32.58, the open interest changed by 159 which increased total open position to 1115
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 15.05, which was -8.25 lower than the previous day. The implied volatity was 33.06, the open interest changed by 20 which increased total open position to 954
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 23.3, which was 0.95 higher than the previous day. The implied volatity was 31.87, the open interest changed by 38 which increased total open position to 937
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 22.35, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASTRAL was trading at 1746.90. The strike last trading price was 16.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASTRAL was trading at 1759.90. The strike last trading price was 18.75, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASTRAL was trading at 1795.25. The strike last trading price was 27.85, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 33.7, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ASTRAL was trading at 1791.95. The strike last trading price was 27.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ASTRAL was trading at 1793.15. The strike last trading price was 29, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 32, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 51.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 63, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 54, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 69.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 79, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 83, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 78, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 78.5, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 74.25, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 187.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 187.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 187.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 187.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 187.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 187.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.37
Theta: -0.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 1761.60 | 136 | -53.00 | 41.49 | 60 | -54 | 315 |
| 21 Nov | 1713.90 | 189 | 19.00 | 60.94 | 52 | -37 | 371 |
| 20 Nov | 1729.15 | 170 | 0.00 | - | 19 | -15 | 407 |
| 19 Nov | 1729.15 | 170 | -9.00 | - | 19 | -16 | 407 |
| 18 Nov | 1716.10 | 179 | 20.10 | - | 15 | -11 | 425 |
| 14 Nov | 1731.15 | 158.9 | 2.90 | - | 19 | -8 | 441 |
| 13 Nov | 1730.10 | 156 | 11.10 | - | 1 | 0 | 450 |
| 12 Nov | 1742.65 | 144.9 | -39.40 | - | 7 | -4 | 452 |
| 11 Nov | 1713.55 | 184.3 | 72.30 | 37.39 | 21 | 8 | 455 |
| 8 Nov | 1788.80 | 112 | -10.50 | 25.06 | 21 | -7 | 448 |
| 7 Nov | 1790.35 | 122.5 | 19.50 | 34.37 | 28 | 0 | 455 |
| 6 Nov | 1805.65 | 103 | -33.55 | 30.38 | 62 | 4 | 456 |
| 5 Nov | 1769.75 | 136.55 | -18.55 | 32.72 | 25 | -12 | 452 |
| 4 Nov | 1750.80 | 155.1 | 18.05 | 32.48 | 53 | 6 | 465 |
| 1 Nov | 1778.25 | 137.05 | 1.00 | 35.44 | 18 | 0 | 459 |
| 31 Oct | 1770.35 | 136.05 | -15.35 | - | 86 | 70 | 454 |
| 30 Oct | 1746.90 | 151.4 | 11.40 | - | 124 | 95 | 384 |
| 29 Oct | 1759.90 | 140 | 21.80 | - | 80 | 56 | 289 |
| 28 Oct | 1795.25 | 118.2 | 4.20 | - | 111 | 93 | 230 |
| 25 Oct | 1799.30 | 114 | -7.65 | - | 31 | 12 | 137 |
| 24 Oct | 1791.95 | 121.65 | 2.65 | - | 26 | 8 | 125 |
| 23 Oct | 1793.15 | 119 | -1.00 | - | 14 | 1 | 116 |
| 22 Oct | 1790.15 | 120 | 34.00 | - | 22 | 7 | 115 |
| 21 Oct | 1850.05 | 86 | 21.00 | - | 46 | 25 | 109 |
| 18 Oct | 1871.70 | 65 | -11.60 | - | 32 | 2 | 85 |
| 17 Oct | 1862.75 | 76.6 | 15.10 | - | 28 | 14 | 83 |
| 16 Oct | 1894.60 | 61.5 | 9.50 | - | 16 | 8 | 69 |
| 15 Oct | 1904.50 | 52 | 0.00 | - | 12 | 1 | 60 |
| 14 Oct | 1905.40 | 52 | -7.85 | - | 21 | -1 | 58 |
| 11 Oct | 1897.45 | 59.85 | 2.65 | - | 24 | 0 | 61 |
| 10 Oct | 1899.45 | 57.2 | -0.90 | - | 13 | 8 | 58 |
| 9 Oct | 1901.75 | 58.1 | -6.70 | - | 9 | 7 | 50 |
| 8 Oct | 1899.10 | 64.8 | -6.20 | - | 5 | 3 | 43 |
| 7 Oct | 1887.50 | 71 | 4.45 | - | 10 | 5 | 41 |
| 4 Oct | 1893.15 | 66.55 | 5.20 | - | 12 | 3 | 36 |
| 3 Oct | 1918.95 | 61.35 | 6.65 | - | 33 | 32 | 32 |
| 1 Oct | 1974.50 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 54.7 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -0.91
Historical price for 1900 PE is as follows
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 136, which was -53.00 lower than the previous day. The implied volatity was 41.49, the open interest changed by -54 which decreased total open position to 315
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 189, which was 19.00 higher than the previous day. The implied volatity was 60.94, the open interest changed by -37 which decreased total open position to 371
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 407
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 170, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 407
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 179, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 425
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 158.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 441
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 156, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 144.9, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 452
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 184.3, which was 72.30 higher than the previous day. The implied volatity was 37.39, the open interest changed by 8 which increased total open position to 455
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 112, which was -10.50 lower than the previous day. The implied volatity was 25.06, the open interest changed by -7 which decreased total open position to 448
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 122.5, which was 19.50 higher than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 455
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 103, which was -33.55 lower than the previous day. The implied volatity was 30.38, the open interest changed by 4 which increased total open position to 456
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 136.55, which was -18.55 lower than the previous day. The implied volatity was 32.72, the open interest changed by -12 which decreased total open position to 452
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 155.1, which was 18.05 higher than the previous day. The implied volatity was 32.48, the open interest changed by 6 which increased total open position to 465
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 137.05, which was 1.00 higher than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 459
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 136.05, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASTRAL was trading at 1746.90. The strike last trading price was 151.4, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASTRAL was trading at 1759.90. The strike last trading price was 140, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASTRAL was trading at 1795.25. The strike last trading price was 118.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 114, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ASTRAL was trading at 1791.95. The strike last trading price was 121.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ASTRAL was trading at 1793.15. The strike last trading price was 119, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 120, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 86, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 65, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 76.6, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 61.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 52, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 59.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 57.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 58.1, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 64.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 71, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 66.55, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 61.35, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 54.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 54.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 54.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
