ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 0.35 | -0.55 | 47.47 | 252 | -46 | 396 | |||
| 19 Dec | 1782.30 | 0.9 | -0.25 | 40.03 | 95 | -22 | 442 | |||
| 18 Dec | 1802.30 | 1.15 | -0.10 | 35.59 | 330 | -37 | 481 | |||
| 17 Dec | 1828.80 | 1.25 | -0.55 | 31.13 | 236 | 0 | 519 | |||
| 16 Dec | 1852.30 | 1.8 | 0.30 | 26.72 | 396 | 17 | 518 | |||
| 13 Dec | 1834.20 | 1.5 | -0.45 | 25.12 | 505 | -107 | 500 | |||
| 12 Dec | 1833.40 | 1.95 | -1.15 | 26.36 | 434 | 36 | 608 | |||
| 11 Dec | 1852.65 | 3.1 | -0.30 | 24.22 | 699 | -5 | 572 | |||
| 10 Dec | 1847.15 | 3.4 | -1.30 | 24.57 | 1,307 | 68 | 574 | |||
| 9 Dec | 1850.55 | 4.7 | 0.80 | 25.95 | 954 | -71 | 508 | |||
| 6 Dec | 1844.40 | 3.9 | 0.20 | 23.29 | 744 | 29 | 579 | |||
| 5 Dec | 1825.20 | 3.7 | -1.25 | 24.07 | 669 | 78 | 553 | |||
| 4 Dec | 1836.50 | 4.95 | -1.35 | 24.70 | 562 | 2 | 476 | |||
| 3 Dec | 1845.70 | 6.3 | 0.30 | 24.24 | 740 | 37 | 488 | |||
| 2 Dec | 1816.30 | 6 | 1.80 | 27.00 | 1,438 | 118 | 454 | |||
| 29 Nov | 1790.50 | 4.2 | -1.95 | 25.99 | 370 | 131 | 336 | |||
| 28 Nov | 1808.45 | 6.15 | 1.45 | 26.09 | 767 | 68 | 206 | |||
| 27 Nov | 1790.65 | 4.7 | -1.50 | 25.39 | 186 | 62 | 137 | |||
| 26 Nov | 1803.20 | 6.2 | -0.15 | 26.15 | 68 | 10 | 75 | |||
| 25 Nov | 1782.70 | 6.35 | 2.35 | 26.65 | 135 | 62 | 65 | |||
| 22 Nov | 1761.60 | 4 | 0.00 | 24.97 | 1 | 0 | 3 | |||
| 21 Nov | 1713.90 | 4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Nov | 1729.15 | 4 | 0.00 | 27.78 | 1 | -1 | 4 | |||
| 19 Nov | 1729.15 | 4 | 2.00 | 27.78 | 1 | 0 | 4 | |||
| 18 Nov | 1716.10 | 2 | 2.00 | 24.68 | 3 | 1 | 2 | |||
| 21 Oct | 1850.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1887.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 0 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 CE is 0.01
Historical price for 2000 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 47.47, the open interest changed by -46 which decreased total open position to 396
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 40.03, the open interest changed by -22 which decreased total open position to 442
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 35.59, the open interest changed by -37 which decreased total open position to 481
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 519
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was 26.72, the open interest changed by 17 which increased total open position to 518
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 25.12, the open interest changed by -107 which decreased total open position to 500
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 26.36, the open interest changed by 36 which increased total open position to 608
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 3.1, which was -0.30 lower than the previous day. The implied volatity was 24.22, the open interest changed by -5 which decreased total open position to 572
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 3.4, which was -1.30 lower than the previous day. The implied volatity was 24.57, the open interest changed by 68 which increased total open position to 574
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 4.7, which was 0.80 higher than the previous day. The implied volatity was 25.95, the open interest changed by -71 which decreased total open position to 508
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 3.9, which was 0.20 higher than the previous day. The implied volatity was 23.29, the open interest changed by 29 which increased total open position to 579
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 3.7, which was -1.25 lower than the previous day. The implied volatity was 24.07, the open interest changed by 78 which increased total open position to 553
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 4.95, which was -1.35 lower than the previous day. The implied volatity was 24.70, the open interest changed by 2 which increased total open position to 476
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 6.3, which was 0.30 higher than the previous day. The implied volatity was 24.24, the open interest changed by 37 which increased total open position to 488
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 6, which was 1.80 higher than the previous day. The implied volatity was 27.00, the open interest changed by 118 which increased total open position to 454
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was 25.99, the open interest changed by 131 which increased total open position to 336
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 6.15, which was 1.45 higher than the previous day. The implied volatity was 26.09, the open interest changed by 68 which increased total open position to 206
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 4.7, which was -1.50 lower than the previous day. The implied volatity was 25.39, the open interest changed by 62 which increased total open position to 137
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 6.2, which was -0.15 lower than the previous day. The implied volatity was 26.15, the open interest changed by 10 which increased total open position to 75
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 6.35, which was 2.35 higher than the previous day. The implied volatity was 26.65, the open interest changed by 62 which increased total open position to 65
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 3
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 4, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 27.78, the open interest changed by -1 which decreased total open position to 4
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 4, which was 2.00 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 4
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 2, which was 2.00 higher than the previous day. The implied volatity was 24.68, the open interest changed by 1 which increased total open position to 2
On 21 Oct ASTRAL was trading at 1850.05. 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 Oct ASTRAL was trading at 1871.70. 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 Oct ASTRAL was trading at 1862.75. 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 16 Oct ASTRAL was trading at 1894.60. 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 15 Oct ASTRAL was trading at 1904.50. 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 14 Oct ASTRAL was trading at 1905.40. 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 11 Oct ASTRAL was trading at 1897.45. 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 10 Oct ASTRAL was trading at 1899.45. 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 9 Oct ASTRAL was trading at 1901.75. 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 8 Oct ASTRAL was trading at 1899.10. 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 7 Oct ASTRAL was trading at 1887.50. 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 4 Oct ASTRAL was trading at 1893.15. 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 3 Oct ASTRAL was trading at 1918.95. 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 1 Oct ASTRAL was trading at 1974.50. 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 30 Sept ASTRAL was trading at 1989.55. 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
| ASTRAL 26DEC2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 241 | 71.00 | - | 4 | -3 | 95 |
| 19 Dec | 1782.30 | 170 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Dec | 1802.30 | 170 | 5.00 | - | 2 | -1 | 99 |
| 17 Dec | 1828.80 | 165 | 19.95 | - | 4 | -3 | 99 |
| 16 Dec | 1852.30 | 145.05 | -17.95 | 34.84 | 15 | -12 | 105 |
| 13 Dec | 1834.20 | 163 | 28.10 | 32.96 | 4 | -2 | 119 |
| 12 Dec | 1833.40 | 134.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1852.65 | 134.9 | 0.00 | 0.00 | 0 | -5 | 0 |
| 10 Dec | 1847.15 | 134.9 | -13.30 | - | 6 | -3 | 123 |
| 9 Dec | 1850.55 | 148.2 | -3.80 | 28.35 | 11 | 4 | 126 |
| 6 Dec | 1844.40 | 152 | -8.00 | 26.93 | 4 | -3 | 121 |
| 5 Dec | 1825.20 | 160 | 1.00 | 19.82 | 10 | 2 | 125 |
| 4 Dec | 1836.50 | 159 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 1845.70 | 159 | -17.05 | 33.72 | 13 | 2 | 122 |
| 2 Dec | 1816.30 | 176.05 | -21.95 | 25.96 | 12 | 1 | 120 |
| 29 Nov | 1790.50 | 198 | 36.85 | 23.01 | 19 | 18 | 118 |
| 28 Nov | 1808.45 | 161.15 | -36.85 | - | 18 | 17 | 99 |
| 27 Nov | 1790.65 | 198 | 9.20 | 26.78 | 35 | 32 | 81 |
| 26 Nov | 1803.20 | 188.8 | -20.20 | 20.59 | 33 | 32 | 48 |
| 25 Nov | 1782.70 | 209 | 97.10 | 34.75 | 16 | 14 | 14 |
| 22 Nov | 1761.60 | 111.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1713.90 | 111.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 111.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 111.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 111.9 | 111.90 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 0 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 241, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 95
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 170, 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 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 170, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 99
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 165, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 99
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 145.05, which was -17.95 lower than the previous day. The implied volatity was 34.84, the open interest changed by -12 which decreased total open position to 105
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 163, which was 28.10 higher than the previous day. The implied volatity was 32.96, the open interest changed by -2 which decreased total open position to 119
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 134.9, 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 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 134.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 134.9, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 123
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 148.2, which was -3.80 lower than the previous day. The implied volatity was 28.35, the open interest changed by 4 which increased total open position to 126
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 152, which was -8.00 lower than the previous day. The implied volatity was 26.93, the open interest changed by -3 which decreased total open position to 121
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 160, which was 1.00 higher than the previous day. The implied volatity was 19.82, the open interest changed by 2 which increased total open position to 125
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 159, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 159, which was -17.05 lower than the previous day. The implied volatity was 33.72, the open interest changed by 2 which increased total open position to 122
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 176.05, which was -21.95 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 120
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 198, which was 36.85 higher than the previous day. The implied volatity was 23.01, the open interest changed by 18 which increased total open position to 118
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 161.15, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 99
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 198, which was 9.20 higher than the previous day. The implied volatity was 26.78, the open interest changed by 32 which increased total open position to 81
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 188.8, which was -20.20 lower than the previous day. The implied volatity was 20.59, the open interest changed by 32 which increased total open position to 48
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 209, which was 97.10 higher than the previous day. The implied volatity was 34.75, the open interest changed by 14 which increased total open position to 14
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 111.9, 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 111.9, 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 111.9, 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 111.9, 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 111.9, which was 111.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct ASTRAL was trading at 1850.05. 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 Oct ASTRAL was trading at 1871.70. 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 Oct ASTRAL was trading at 1862.75. 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 16 Oct ASTRAL was trading at 1894.60. 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 15 Oct ASTRAL was trading at 1904.50. 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 14 Oct ASTRAL was trading at 1905.40. 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 11 Oct ASTRAL was trading at 1897.45. 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 10 Oct ASTRAL was trading at 1899.45. 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 9 Oct ASTRAL was trading at 1901.75. 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 8 Oct ASTRAL was trading at 1899.10. 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 7 Oct ASTRAL was trading at 1887.50. 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 4 Oct ASTRAL was trading at 1893.15. 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 3 Oct ASTRAL was trading at 1918.95. 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 1 Oct ASTRAL was trading at 1974.50. 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 30 Sept ASTRAL was trading at 1989.55. 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
