ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1713.90 | 0.3 | 0.00 | 37.45 | 2 | 0 | 62 | |||
| 20 Nov | 1729.15 | 0.3 | 0.00 | 31.05 | 7 | -5 | 66 | |||
| 19 Nov | 1729.15 | 0.3 | -0.30 | 31.05 | 7 | -1 | 66 | |||
| 18 Nov | 1716.10 | 0.6 | 0.00 | 33.78 | 1 | 0 | 68 | |||
|
|
||||||||||
| 14 Nov | 1731.15 | 0.6 | -0.30 | 26.54 | 6 | -2 | 68 | |||
| 13 Nov | 1730.10 | 0.9 | 0.00 | 27.65 | 17 | -10 | 70 | |||
| 12 Nov | 1742.65 | 0.9 | -0.10 | 24.64 | 6 | 3 | 96 | |||
| 11 Nov | 1713.55 | 1 | -2.40 | 27.89 | 94 | -32 | 93 | |||
| 8 Nov | 1788.80 | 3.4 | -5.60 | 22.81 | 303 | 33 | 119 | |||
| 7 Nov | 1790.35 | 9 | -7.25 | 28.67 | 54 | -1 | 83 | |||
| 6 Nov | 1805.65 | 16.25 | 4.15 | 31.09 | 35 | 20 | 84 | |||
| 5 Nov | 1769.75 | 12.1 | 1.75 | 33.09 | 37 | 15 | 64 | |||
| 4 Nov | 1750.80 | 10.35 | -4.45 | 33.97 | 34 | 13 | 45 | |||
| 1 Nov | 1778.25 | 14.8 | 0.00 | 0.00 | 0 | 22 | 0 | |||
| 31 Oct | 1770.35 | 14.8 | 3.95 | - | 27 | 22 | 32 | |||
| 30 Oct | 1746.90 | 10.85 | -1.65 | - | 8 | 2 | 6 | |||
| 29 Oct | 1759.90 | 12.5 | -7.50 | - | 1 | 0 | 3 | |||
| 28 Oct | 1795.25 | 20 | 3.00 | - | 2 | 1 | 1 | |||
| 25 Oct | 1799.30 | 17 | -145.00 | - | 1 | 0 | 0 | |||
| 24 Oct | 1791.95 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1887.50 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 162 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2004.85 | 162 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is 0.01
Historical price for 1940 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 62
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 31.05, the open interest changed by -5 which decreased total open position to 66
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 31.05, the open interest changed by -1 which decreased total open position to 66
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 68
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 26.54, the open interest changed by -2 which decreased total open position to 68
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 27.65, the open interest changed by -10 which decreased total open position to 70
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 24.64, the open interest changed by 3 which increased total open position to 96
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 1, which was -2.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by -32 which decreased total open position to 93
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 3.4, which was -5.60 lower than the previous day. The implied volatity was 22.81, the open interest changed by 33 which increased total open position to 119
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 9, which was -7.25 lower than the previous day. The implied volatity was 28.67, the open interest changed by -1 which decreased total open position to 83
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 16.25, which was 4.15 higher than the previous day. The implied volatity was 31.09, the open interest changed by 20 which increased total open position to 84
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 12.1, which was 1.75 higher than the previous day. The implied volatity was 33.09, the open interest changed by 15 which increased total open position to 64
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 10.35, which was -4.45 lower than the previous day. The implied volatity was 33.97, the open interest changed by 13 which increased total open position to 45
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 14.8, which was 3.95 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 10.85, which was -1.65 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 12.5, which was -7.50 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 20, which was 3.00 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 17, which was -145.00 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 162, 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 23 Oct ASTRAL was trading at 1793.15. The strike last trading price was 162, 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 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 162, 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 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 162, 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 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 162, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 162, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 162, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 162, 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 162, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 162, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 162, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 162, 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 162, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 162, 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 162, 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 162, 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 162, 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 162, 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 162, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1730.10 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 149.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 149.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 8 Nov | 1788.80 | 149.75 | 4.75 | 28.64 | 2 | 0 | 7 |
| 7 Nov | 1790.35 | 145 | 0.00 | 0.00 | 0 | 4 | 0 |
| 6 Nov | 1805.65 | 145 | -53.00 | 38.60 | 5 | 3 | 6 |
| 5 Nov | 1769.75 | 198 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1750.80 | 198 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1778.25 | 198 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 198 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 198 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 198 | 58.00 | - | 1 | 0 | 3 |
| 28 Oct | 1795.25 | 140 | 5.00 | - | 2 | 2 | 2 |
| 25 Oct | 1799.30 | 135 | 65.85 | - | 1 | 0 | 0 |
| 24 Oct | 1791.95 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 69.15 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 149.75, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 149.75, 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 Nov ASTRAL was trading at 1729.15. The strike last trading price was 149.75, 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 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 149.75, 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 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 149.75, 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 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 149.75, 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 Nov ASTRAL was trading at 1742.65. The strike last trading price was 149.75, 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 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 149.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 149.75, which was 4.75 higher than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 7
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 145, which was -53.00 lower than the previous day. The implied volatity was 38.60, the open interest changed by 3 which increased total open position to 6
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 198, 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 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 198, 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 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 198, 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 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 198, 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 Oct ASTRAL was trading at 1746.90. The strike last trading price was 198, 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 29 Oct ASTRAL was trading at 1759.90. The strike last trading price was 198, which was 58.00 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 140, 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 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 135, which was 65.85 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 69.15, 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 23 Oct ASTRAL was trading at 1793.15. The strike last trading price was 69.15, 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 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 69.15, 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 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 69.15, 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 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 69.15, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 69.15, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 69.15, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 69.15, 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 69.15, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 69.15, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 69.15, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 69.15, 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 69.15, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
