ASTRAL
Astral Limited
Historical option data for ASTRAL
14 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1731.15 | 0.5 | -0.20 | 27.91 | 6 | 0 | 45 | |||
| 13 Nov | 1730.10 | 0.7 | -0.10 | 28.65 | 48 | -23 | 48 | |||
| 12 Nov | 1742.65 | 0.8 | -0.10 | 26.21 | 48 | 26 | 123 | |||
| 11 Nov | 1713.55 | 0.9 | -1.50 | 29.39 | 80 | -18 | 97 | |||
| 8 Nov | 1788.80 | 2.4 | -4.90 | 23.23 | 382 | 72 | 116 | |||
| 7 Nov | 1790.35 | 7.3 | -5.30 | 29.39 | 61 | -13 | 45 | |||
| 6 Nov | 1805.65 | 12.6 | 3.15 | 30.94 | 59 | 29 | 58 | |||
| 5 Nov | 1769.75 | 9.45 | 0.80 | 33.00 | 18 | 11 | 28 | |||
| 4 Nov | 1750.80 | 8.65 | -3.35 | 34.51 | 9 | -5 | 17 | |||
| 1 Nov | 1778.25 | 12 | 1.20 | 31.57 | 3 | 1 | 21 | |||
| 31 Oct | 1770.35 | 10.8 | 1.70 | - | 13 | 1 | 14 | |||
| 30 Oct | 1746.90 | 9.1 | -0.70 | - | 4 | -2 | 13 | |||
| 29 Oct | 1759.90 | 9.8 | -5.20 | - | 27 | 20 | 21 | |||
| 28 Oct | 1795.25 | 15 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 1799.30 | 15 | -121.20 | - | 1 | 0 | 0 | |||
| 24 Oct | 1791.95 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1887.50 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2004.85 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 2008.95 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1908.40 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1896.40 | 136.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1909.10 | 136.2 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1960 expiring on 28NOV2024
Delta for 1960 CE is 0.02
Historical price for 1960 CE is as follows
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 45
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 28.65, the open interest changed by -23 which decreased total open position to 48
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 26.21, the open interest changed by 26 which increased total open position to 123
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 0.9, which was -1.50 lower than the previous day. The implied volatity was 29.39, the open interest changed by -18 which decreased total open position to 97
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 2.4, which was -4.90 lower than the previous day. The implied volatity was 23.23, the open interest changed by 72 which increased total open position to 116
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 7.3, which was -5.30 lower than the previous day. The implied volatity was 29.39, the open interest changed by -13 which decreased total open position to 45
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 12.6, which was 3.15 higher than the previous day. The implied volatity was 30.94, the open interest changed by 29 which increased total open position to 58
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 9.45, which was 0.80 higher than the previous day. The implied volatity was 33.00, the open interest changed by 11 which increased total open position to 28
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 8.65, which was -3.35 lower than the previous day. The implied volatity was 34.51, the open interest changed by -5 which decreased total open position to 17
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 12, which was 1.20 higher than the previous day. The implied volatity was 31.57, the open interest changed by 1 which increased total open position to 21
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 10.8, which was 1.70 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 9.1, which was -0.70 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 9.8, which was -5.20 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 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 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 15, which was -121.20 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 136.2, 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 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 136.2, 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 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 136.2, 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 Sept ASTRAL was trading at 1896.40. The strike last trading price was 136.2, 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 Sept ASTRAL was trading at 1909.10. The strike last trading price was 136.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1731.15 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1730.10 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1788.80 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1769.75 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1750.80 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1778.25 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 130.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 130.15 | 130.15 | - | 0 | 0 | 0 |
| 24 Sept | 2008.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1908.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1896.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 0 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1960 expiring on 28NOV2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 130.15, 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 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 130.15, 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 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 130.15, 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 130.15, 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 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 130.15, 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 130.15, 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 130.15, 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 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 130.15, 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 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 130.15, 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 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 130.15, 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 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 130.15, 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 Oct ASTRAL was trading at 1746.90. The strike last trading price was 130.15, 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 29 Oct ASTRAL was trading at 1759.90. The strike last trading price was 130.15, 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 28 Oct ASTRAL was trading at 1795.25. The strike last trading price was 130.15, 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 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 130.15, 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 24 Oct ASTRAL was trading at 1791.95. The strike last trading price was 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, which was 130.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 0, 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 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 0, 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 Sept ASTRAL was trading at 1896.40. The strike last trading price was 0, 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 Sept ASTRAL was trading at 1909.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
