ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 0.6 | -0.55 | - | 4 | 0 | 25 | |||
| 19 Dec | 1782.30 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1802.30 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1828.80 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1852.30 | 1.15 | 0.35 | 29.85 | 4 | 1 | 26 | |||
| 13 Dec | 1834.20 | 0.8 | -1.10 | 26.91 | 4 | -2 | 25 | |||
| 12 Dec | 1833.40 | 1.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 1852.65 | 1.9 | -0.15 | 26.40 | 2 | 0 | 28 | |||
| 10 Dec | 1847.15 | 2.05 | -1.20 | 26.48 | 43 | 14 | 34 | |||
| 9 Dec | 1850.55 | 3.25 | 1.05 | 28.37 | 17 | 5 | 22 | |||
| 6 Dec | 1844.40 | 2.2 | -1.00 | 24.52 | 89 | 6 | 17 | |||
| 5 Dec | 1825.20 | 3.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 1836.50 | 3.2 | -1.35 | 26.28 | 8 | -3 | 9 | |||
| 3 Dec | 1845.70 | 4.55 | 0.50 | 26.39 | 13 | 4 | 15 | |||
| 2 Dec | 1816.30 | 4.05 | -132.95 | 28.43 | 18 | 11 | 11 | |||
| 29 Nov | 1790.50 | 137 | 0.00 | 11.21 | 0 | 0 | 0 | |||
| 28 Nov | 1808.45 | 137 | 0.00 | 10.29 | 0 | 0 | 0 | |||
| 27 Nov | 1790.65 | 137 | 0.00 | 10.90 | 0 | 0 | 0 | |||
| 26 Nov | 1803.20 | 137 | 0.00 | 10.37 | 0 | 0 | 0 | |||
| 25 Nov | 1782.70 | 137 | 0.00 | 10.62 | 0 | 0 | 0 | |||
| 21 Nov | 1713.90 | 137 | 0.00 | 13.53 | 0 | 0 | 0 | |||
| 20 Nov | 1729.15 | 137 | 0.00 | 11.82 | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 137 | 137.00 | 11.82 | 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 2040 expiring on 26DEC2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 1.15, 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 Dec ASTRAL was trading at 1802.30. The strike last trading price was 1.15, 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 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 1.15, 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 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 26
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 0.8, which was -1.10 lower than the previous day. The implied volatity was 26.91, the open interest changed by -2 which decreased total open position to 25
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 1.9, 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 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 28
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 2.05, which was -1.20 lower than the previous day. The implied volatity was 26.48, the open interest changed by 14 which increased total open position to 34
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 3.25, which was 1.05 higher than the previous day. The implied volatity was 28.37, the open interest changed by 5 which increased total open position to 22
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 2.2, which was -1.00 lower than the previous day. The implied volatity was 24.52, the open interest changed by 6 which increased total open position to 17
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 3.2, 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 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 26.28, the open interest changed by -3 which decreased total open position to 9
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 4.55, which was 0.50 higher than the previous day. The implied volatity was 26.39, the open interest changed by 4 which increased total open position to 15
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 4.05, which was -132.95 lower than the previous day. The implied volatity was 28.43, the open interest changed by 11 which increased total open position to 11
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 11.21, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 10.29, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 10.37, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 10.62, 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 137, which was 0.00 lower than the previous day. The implied volatity was 13.53, 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 137, which was 0.00 lower than the previous day. The implied volatity was 11.82, 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 137, which was 137.00 higher than the previous day. The implied volatity was 11.82, 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
| ASTRAL 26DEC2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1782.30 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1802.30 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1828.80 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1852.30 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1834.20 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1833.40 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1852.65 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1847.15 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1850.55 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1844.40 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1825.20 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1836.50 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1845.70 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1816.30 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1790.50 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1808.45 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1790.65 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1803.20 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1782.70 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1713.90 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 131.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 131.65 | 131.65 | - | 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 2040 expiring on 26DEC2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1782.30. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1802.30. The strike last trading price was 131.65, 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 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 131.65, 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 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1834.20. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1833.40. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1852.65. The strike last trading price was 131.65, 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 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 131.65, 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 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1844.40. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1825.20. The strike last trading price was 131.65, 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 Dec ASTRAL was trading at 1836.50. The strike last trading price was 131.65, 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 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 131.65, 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 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 131.65, 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 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 131.65, 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 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 131.65, 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 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 131.65, 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 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 131.65, 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 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 131.65, 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 131.65, 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 131.65, 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 131.65, which was 131.65 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
