ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 0.5 | -0.75 | 40.52 | 83 | -44 | 154 | |||
| 19 Dec | 1782.30 | 1.25 | -0.65 | 32.48 | 42 | -6 | 198 | |||
| 18 Dec | 1802.30 | 1.9 | -0.40 | 29.16 | 267 | 2 | 204 | |||
| 17 Dec | 1828.80 | 2.3 | -2.35 | 25.31 | 232 | -2 | 201 | |||
| 16 Dec | 1852.30 | 4.65 | 1.25 | 22.63 | 214 | 13 | 204 | |||
| 13 Dec | 1834.20 | 3.4 | -0.60 | 21.17 | 509 | -15 | 192 | |||
| 12 Dec | 1833.40 | 4 | -3.70 | 22.38 | 135 | -7 | 203 | |||
|
|
||||||||||
| 11 Dec | 1852.65 | 7.7 | -0.25 | 21.41 | 165 | 7 | 209 | |||
| 10 Dec | 1847.15 | 7.95 | -2.55 | 21.74 | 630 | -83 | 199 | |||
| 9 Dec | 1850.55 | 10.5 | 1.35 | 23.56 | 492 | 93 | 280 | |||
| 6 Dec | 1844.40 | 9.15 | 2.10 | 21.20 | 39 | 2 | 187 | |||
| 5 Dec | 1825.20 | 7.05 | -3.45 | 20.82 | 22 | -7 | 186 | |||
| 4 Dec | 1836.50 | 10.5 | -1.80 | 22.68 | 213 | 38 | 191 | |||
| 3 Dec | 1845.70 | 12.3 | 1.10 | 21.69 | 246 | 39 | 151 | |||
| 2 Dec | 1816.30 | 11.2 | 2.75 | 24.81 | 386 | 106 | 116 | |||
| 29 Nov | 1790.50 | 8.45 | -5.55 | 24.46 | 11 | 8 | 9 | |||
| 28 Nov | 1808.45 | 14 | -23.85 | 26.15 | 1 | 0 | 0 | |||
| 27 Nov | 1790.65 | 37.85 | 0.00 | 6.81 | 0 | 0 | 0 | |||
| 26 Nov | 1803.20 | 37.85 | 0.00 | 6.44 | 0 | 0 | 0 | |||
| 25 Nov | 1782.70 | 37.85 | 0.00 | 6.68 | 0 | 0 | 0 | |||
| 22 Nov | 1761.60 | 37.85 | 0.00 | 7.45 | 0 | 0 | 0 | |||
| 21 Nov | 1713.90 | 37.85 | 0.00 | 9.46 | 0 | 0 | 0 | |||
| 20 Nov | 1729.15 | 37.85 | 0.00 | 8.70 | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 37.85 | 0.00 | 8.70 | 0 | 0 | 0 | |||
| 18 Nov | 1716.10 | 37.85 | 8.95 | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1940 expiring on 26DEC2024
Delta for 1940 CE is 0.02
Historical price for 1940 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 40.52, the open interest changed by -44 which decreased total open position to 154
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 32.48, the open interest changed by -6 which decreased total open position to 198
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 204
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 2.3, which was -2.35 lower than the previous day. The implied volatity was 25.31, the open interest changed by -2 which decreased total open position to 201
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 4.65, which was 1.25 higher than the previous day. The implied volatity was 22.63, the open interest changed by 13 which increased total open position to 204
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was 21.17, the open interest changed by -15 which decreased total open position to 192
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 4, which was -3.70 lower than the previous day. The implied volatity was 22.38, the open interest changed by -7 which decreased total open position to 203
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 7.7, which was -0.25 lower than the previous day. The implied volatity was 21.41, the open interest changed by 7 which increased total open position to 209
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 7.95, which was -2.55 lower than the previous day. The implied volatity was 21.74, the open interest changed by -83 which decreased total open position to 199
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 10.5, which was 1.35 higher than the previous day. The implied volatity was 23.56, the open interest changed by 93 which increased total open position to 280
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 9.15, which was 2.10 higher than the previous day. The implied volatity was 21.20, the open interest changed by 2 which increased total open position to 187
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 7.05, which was -3.45 lower than the previous day. The implied volatity was 20.82, the open interest changed by -7 which decreased total open position to 186
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 10.5, which was -1.80 lower than the previous day. The implied volatity was 22.68, the open interest changed by 38 which increased total open position to 191
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 12.3, which was 1.10 higher than the previous day. The implied volatity was 21.69, the open interest changed by 39 which increased total open position to 151
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 11.2, which was 2.75 higher than the previous day. The implied volatity was 24.81, the open interest changed by 106 which increased total open position to 116
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 8.45, which was -5.55 lower than the previous day. The implied volatity was 24.46, the open interest changed by 8 which increased total open position to 9
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 14, which was -23.85 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 26DEC2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 111.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1782.30 | 111.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 1802.30 | 111.9 | 21.20 | - | 1 | 0 | 3 |
| 17 Dec | 1828.80 | 90.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 1852.30 | 90.7 | 1.90 | 30.69 | 1 | 0 | 2 |
| 13 Dec | 1834.20 | 88.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1833.40 | 88.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 1852.65 | 88.8 | 6.15 | 25.26 | 2 | 0 | 1 |
| 10 Dec | 1847.15 | 82.65 | -20.90 | 13.18 | 1 | 0 | 2 |
| 9 Dec | 1850.55 | 103.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1844.40 | 103.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1825.20 | 103.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 1836.50 | 103.55 | -26.45 | 21.61 | 3 | 1 | 2 |
| 3 Dec | 1845.70 | 130 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1816.30 | 130 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1790.50 | 130 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1808.45 | 130 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1790.65 | 130 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 1803.20 | 130 | -55.95 | 16.45 | 1 | 0 | 0 |
| 25 Nov | 1782.70 | 185.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1761.60 | 185.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1713.90 | 185.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 185.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 185.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 185.95 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1940 expiring on 26DEC2024
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 111.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 111.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 111.9, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 90.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 90.7, which was 1.90 higher than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 2
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 88.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 88.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 88.8, which was 6.15 higher than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 1
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 82.65, which was -20.90 lower than the previous day. The implied volatity was 13.18, the open interest changed by 0 which decreased total open position to 2
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 103.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 103.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 103.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 103.55, which was -26.45 lower than the previous day. The implied volatity was 21.61, the open interest changed by 1 which increased total open position to 2
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 130, which was -55.95 lower than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 185.95, 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 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 185.95, 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 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 185.95, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 185.95, 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 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 185.95, 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 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 185.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
