ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.03
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1713.90 | 0.1 | -0.05 | 37.68 | 2 | 0 | 55 | |||
| 20 Nov | 1729.15 | 0.15 | 0.00 | 33.80 | 2 | 0 | 55 | |||
| 19 Nov | 1729.15 | 0.15 | -0.45 | 33.80 | 2 | 0 | 55 | |||
| 18 Nov | 1716.10 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1731.15 | 0.6 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Nov | 1730.10 | 0.6 | 0.05 | 29.99 | 3 | 0 | 57 | |||
| 12 Nov | 1742.65 | 0.55 | -1.60 | 26.70 | 2 | 0 | 58 | |||
| 11 Nov | 1713.55 | 2.15 | 0.00 | 0.00 | 0 | 22 | 0 | |||
| 8 Nov | 1788.80 | 2.15 | -3.85 | 24.92 | 105 | 24 | 60 | |||
| 7 Nov | 1790.35 | 6 | -3.80 | 30.18 | 54 | -4 | 36 | |||
| 6 Nov | 1805.65 | 9.8 | 1.55 | 30.95 | 22 | 17 | 39 | |||
| 5 Nov | 1769.75 | 8.25 | 1.25 | 34.03 | 20 | 1 | 22 | |||
| 4 Nov | 1750.80 | 7 | 0.00 | 34.74 | 4 | 0 | 21 | |||
| 1 Nov | 1778.25 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1770.35 | 7 | 0.00 | - | 0 | 21 | 0 | |||
| 30 Oct | 1746.90 | 7 | -132.20 | - | 21 | 0 | 0 | |||
| 29 Oct | 1759.90 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1795.25 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1899.10 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1887.50 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 139.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2004.85 | 139.2 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 CE is 0.00
Historical price for 1980 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 37.68, the open interest changed by 0 which decreased total open position to 55
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 55
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.15, which was -0.45 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 55
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 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 57
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 0.55, which was -1.60 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 58
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 2.15, 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 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 2.15, which was -3.85 lower than the previous day. The implied volatity was 24.92, the open interest changed by 24 which increased total open position to 60
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 6, which was -3.80 lower than the previous day. The implied volatity was 30.18, the open interest changed by -4 which decreased total open position to 36
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 9.8, which was 1.55 higher than the previous day. The implied volatity was 30.95, the open interest changed by 17 which increased total open position to 39
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 8.25, which was 1.25 higher than the previous day. The implied volatity was 34.03, the open interest changed by 1 which increased total open position to 22
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 21
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 7, 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 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 Oct ASTRAL was trading at 1746.90. The strike last trading price was 7, which was -132.20 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 139.2, 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 28 Oct ASTRAL was trading at 1795.25. The strike last trading price was 139.2, 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 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 139.2, 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 Oct ASTRAL was trading at 1791.95. The strike last trading price was 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1730.10 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1788.80 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 85.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1769.75 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1750.80 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1778.25 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 85.85 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 85.85, 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 85.85, 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 85.85, 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 85.85, 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 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 Nov ASTRAL was trading at 1769.75. The strike last trading price was 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
