ASTRAL
Astral Limited
Historical option data for ASTRAL
14 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.12
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1731.15 | 0.5 | -0.20 | 31.88 | 196 | -69 | 381 | |||
| 13 Nov | 1730.10 | 0.7 | 0.00 | 32.62 | 149 | -16 | 449 | |||
| 12 Nov | 1742.65 | 0.7 | 0.05 | 29.57 | 58 | -2 | 489 | |||
| 11 Nov | 1713.55 | 0.65 | -1.00 | 31.69 | 377 | -122 | 491 | |||
| 8 Nov | 1788.80 | 1.65 | -3.15 | 25.50 | 1,693 | -145 | 612 | |||
| 7 Nov | 1790.35 | 4.8 | -3.30 | 30.73 | 820 | 122 | 762 | |||
| 6 Nov | 1805.65 | 8.1 | 1.65 | 31.60 | 493 | 145 | 644 | |||
| 5 Nov | 1769.75 | 6.45 | 0.80 | 34.02 | 607 | 1 | 499 | |||
| 4 Nov | 1750.80 | 5.65 | -2.80 | 34.97 | 437 | 165 | 499 | |||
| 1 Nov | 1778.25 | 8.45 | 0.00 | 32.60 | 24 | 8 | 334 | |||
| 31 Oct | 1770.35 | 8.45 | 1.95 | - | 255 | 42 | 325 | |||
| 30 Oct | 1746.90 | 6.5 | -1.50 | - | 163 | 58 | 282 | |||
| 29 Oct | 1759.90 | 8 | -2.20 | - | 97 | 29 | 217 | |||
| 28 Oct | 1795.25 | 10.2 | -4.60 | - | 104 | 61 | 189 | |||
| 25 Oct | 1799.30 | 14.8 | 3.80 | - | 53 | -2 | 128 | |||
| 24 Oct | 1791.95 | 11 | -1.00 | - | 46 | 20 | 130 | |||
| 23 Oct | 1793.15 | 12 | -1.40 | - | 46 | 14 | 109 | |||
| 22 Oct | 1790.15 | 13.4 | -7.60 | - | 50 | 4 | 94 | |||
| 21 Oct | 1850.05 | 21 | -5.80 | - | 37 | -4 | 90 | |||
| 18 Oct | 1871.70 | 26.8 | 2.80 | - | 54 | 9 | 94 | |||
| 17 Oct | 1862.75 | 24 | -7.90 | - | 48 | 24 | 86 | |||
| 16 Oct | 1894.60 | 31.9 | -5.95 | - | 21 | 12 | 62 | |||
|
|
||||||||||
| 15 Oct | 1904.50 | 37.85 | -4.15 | - | 16 | 11 | 50 | |||
| 14 Oct | 1905.40 | 42 | 4.00 | - | 15 | 5 | 38 | |||
| 11 Oct | 1897.45 | 38 | -3.30 | - | 9 | 6 | 33 | |||
| 10 Oct | 1899.45 | 41.3 | -6.65 | - | 10 | 8 | 26 | |||
| 9 Oct | 1901.75 | 47.95 | 4.15 | - | 3 | 2 | 18 | |||
| 8 Oct | 1899.10 | 43.8 | 9.80 | - | 9 | 2 | 16 | |||
| 7 Oct | 1887.50 | 34 | -27.85 | - | 7 | 4 | 15 | |||
| 4 Oct | 1893.15 | 61.85 | 0.00 | - | 0 | 2 | 0 | |||
| 3 Oct | 1918.95 | 61.85 | -30.75 | - | 5 | 2 | 11 | |||
| 1 Oct | 1974.50 | 92.6 | -6.90 | - | 3 | 2 | 9 | |||
| 30 Sept | 1989.55 | 99.5 | -16.65 | - | 6 | 4 | 6 | |||
| 27 Sept | 2004.85 | 116.15 | 6.15 | - | 2 | 1 | 2 | |||
| 24 Sept | 2008.95 | 110 | 25.90 | - | 1 | 0 | 1 | |||
| 19 Sept | 1908.40 | 84.1 | 0.00 | - | 0 | 0 | 1 | |||
| 18 Sept | 1896.40 | 84.1 | 0.00 | - | 0 | 0 | 1 | |||
| 17 Sept | 1909.10 | 84.1 | - | 0 | 0 | 1 | ||||
For Astral Limited - strike price 2000 expiring on 28NOV2024
Delta for 2000 CE is 0.01
Historical price for 2000 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 31.88, the open interest changed by -69 which decreased total open position to 381
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 32.62, the open interest changed by -16 which decreased total open position to 449
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 29.57, the open interest changed by -2 which decreased total open position to 489
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 0.65, which was -1.00 lower than the previous day. The implied volatity was 31.69, the open interest changed by -122 which decreased total open position to 491
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 1.65, which was -3.15 lower than the previous day. The implied volatity was 25.50, the open interest changed by -145 which decreased total open position to 612
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 4.8, which was -3.30 lower than the previous day. The implied volatity was 30.73, the open interest changed by 122 which increased total open position to 762
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 8.1, which was 1.65 higher than the previous day. The implied volatity was 31.60, the open interest changed by 145 which increased total open position to 644
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 6.45, which was 0.80 higher than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 499
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 5.65, which was -2.80 lower than the previous day. The implied volatity was 34.97, the open interest changed by 165 which increased total open position to 499
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was 32.60, the open interest changed by 8 which increased total open position to 334
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 8.45, which was 1.95 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 6.5, which was -1.50 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 8, which was -2.20 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 10.2, which was -4.60 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 14.8, which was 3.80 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 11, which was -1.00 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 12, which was -1.40 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 13.4, which was -7.60 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 21, which was -5.80 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 26.8, which was 2.80 higher 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 24, which was -7.90 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 31.9, which was -5.95 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 37.85, which was -4.15 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 42, which was 4.00 higher 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 38, which was -3.30 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 41.3, which was -6.65 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 47.95, which was 4.15 higher 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 43.8, which was 9.80 higher 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 34, which was -27.85 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 61.85, 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 61.85, which was -30.75 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 92.6, which was -6.90 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 99.5, which was -16.65 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 116.15, which was 6.15 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 110, which was 25.90 higher 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 84.1, 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 84.1, 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 84.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1731.15 | 260 | 0.00 | - | 1 | 0 | 116 |
| 13 Nov | 1730.10 | 260 | 8.00 | - | 2 | -1 | 117 |
| 12 Nov | 1742.65 | 252 | -33.00 | 46.73 | 1 | 0 | 119 |
| 11 Nov | 1713.55 | 285 | 70.00 | 52.36 | 4 | 1 | 120 |
| 8 Nov | 1788.80 | 215 | 10.00 | 42.43 | 2 | 0 | 120 |
| 7 Nov | 1790.35 | 205 | 5.00 | 33.11 | 11 | 2 | 119 |
| 6 Nov | 1805.65 | 200 | -18.00 | 44.18 | 4 | 0 | 118 |
| 5 Nov | 1769.75 | 218 | -36.75 | 21.44 | 1 | 0 | 117 |
| 4 Nov | 1750.80 | 254.75 | 29.75 | 45.38 | 19 | 3 | 118 |
| 1 Nov | 1778.25 | 225 | 0.00 | 0.00 | 0 | 25 | 0 |
| 31 Oct | 1770.35 | 225 | -18.25 | - | 25 | 24 | 114 |
| 30 Oct | 1746.90 | 243.25 | 13.25 | - | 14 | 12 | 90 |
| 29 Oct | 1759.90 | 230 | 27.00 | - | 26 | 24 | 77 |
| 28 Oct | 1795.25 | 203 | 3.00 | - | 29 | 23 | 52 |
| 25 Oct | 1799.30 | 200 | 0.55 | - | 5 | 1 | 29 |
| 24 Oct | 1791.95 | 199.45 | 9.45 | - | 6 | 3 | 29 |
| 23 Oct | 1793.15 | 190 | 30.00 | - | 1 | 0 | 25 |
| 22 Oct | 1790.15 | 160 | 11.30 | - | 5 | 2 | 24 |
| 21 Oct | 1850.05 | 148.7 | 18.70 | - | 2 | 1 | 21 |
| 18 Oct | 1871.70 | 130 | -12.00 | - | 6 | 1 | 16 |
| 17 Oct | 1862.75 | 142 | 22.00 | - | 9 | 7 | 14 |
| 16 Oct | 1894.60 | 120 | -2.20 | - | 1 | 0 | 7 |
| 15 Oct | 1904.50 | 122.2 | 0.00 | - | 0 | 2 | 0 |
| 14 Oct | 1905.40 | 122.2 | -7.80 | - | 2 | 0 | 5 |
| 11 Oct | 1897.45 | 130 | 0.00 | - | 0 | 0 | 5 |
| 10 Oct | 1899.45 | 130 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 130 | 0.00 | - | 0 | 0 | 5 |
| 8 Oct | 1899.10 | 130 | 0.00 | - | 0 | 0 | 5 |
| 7 Oct | 1887.50 | 130 | 0.00 | - | 0 | 0 | 5 |
| 4 Oct | 1893.15 | 130 | 53.00 | - | 2 | 1 | 4 |
| 3 Oct | 1918.95 | 77 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 77 | 0.00 | - | 0 | 3 | 0 |
| 30 Sept | 1989.55 | 77 | -74.75 | - | 3 | 2 | 2 |
| 27 Sept | 2004.85 | 151.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 2008.95 | 151.75 | 151.75 | - | 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 2000 expiring on 28NOV2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 260, 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 116
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 260, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 117
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 252, which was -33.00 lower than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 119
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 285, which was 70.00 higher than the previous day. The implied volatity was 52.36, the open interest changed by 1 which increased total open position to 120
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 215, which was 10.00 higher than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 120
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 205, which was 5.00 higher than the previous day. The implied volatity was 33.11, the open interest changed by 2 which increased total open position to 119
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 200, which was -18.00 lower than the previous day. The implied volatity was 44.18, the open interest changed by 0 which decreased total open position to 118
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 218, which was -36.75 lower than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 117
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 254.75, which was 29.75 higher than the previous day. The implied volatity was 45.38, the open interest changed by 3 which increased total open position to 118
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 225, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 225, which was -18.25 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 243.25, which was 13.25 higher 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 230, which was 27.00 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 203, 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 200, which was 0.55 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 199.45, which was 9.45 higher 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 190, which was 30.00 higher 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 160, which was 11.30 higher 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 148.7, which was 18.70 higher 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, which was -12.00 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 142, which was 22.00 higher 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 120, which was -2.20 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 122.2, 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 122.2, which was -7.80 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, 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, 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, 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, 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, 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, which was 53.00 higher 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 77, 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 77, 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 77, which was -74.75 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 151.75, 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 151.75, which was 151.75 higher 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
