ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 0.35 | -0.35 | - | 623 | -297 | 717 | |||
| 19 Dec | 1782.30 | 0.7 | -0.10 | 49.79 | 88 | -38 | 1,013 | |||
| 18 Dec | 1802.30 | 0.8 | 0.05 | 44.35 | 132 | -22 | 1,051 | |||
|
|
||||||||||
| 17 Dec | 1828.80 | 0.75 | -0.10 | 38.80 | 105 | -14 | 1,077 | |||
| 16 Dec | 1852.30 | 0.85 | -0.05 | 33.28 | 249 | 21 | 1,091 | |||
| 13 Dec | 1834.20 | 0.9 | -0.35 | 31.70 | 412 | -28 | 1,068 | |||
| 12 Dec | 1833.40 | 1.25 | -0.15 | 32.98 | 119 | 26 | 1,097 | |||
| 11 Dec | 1852.65 | 1.4 | -0.40 | 29.18 | 340 | 39 | 1,069 | |||
| 10 Dec | 1847.15 | 1.8 | -0.50 | 30.06 | 234 | 46 | 1,030 | |||
| 9 Dec | 1850.55 | 2.3 | 0.25 | 30.62 | 532 | -10 | 986 | |||
| 6 Dec | 1844.40 | 2.05 | 0.15 | 28.02 | 125 | -6 | 998 | |||
| 5 Dec | 1825.20 | 1.9 | -0.60 | 28.36 | 411 | -21 | 998 | |||
| 4 Dec | 1836.50 | 2.5 | -0.80 | 28.69 | 685 | 59 | 1,021 | |||
| 3 Dec | 1845.70 | 3.3 | 0.05 | 28.38 | 1,022 | -65 | 965 | |||
| 2 Dec | 1816.30 | 3.25 | 1.30 | 30.77 | 3,292 | 967 | 1,033 | |||
| 29 Nov | 1790.50 | 1.95 | -2.05 | 28.63 | 31 | 4 | 66 | |||
| 28 Nov | 1808.45 | 4 | 1.95 | 30.57 | 77 | 2 | 62 | |||
| 27 Nov | 1790.65 | 2.05 | 0.00 | 0.00 | 0 | 34 | 0 | |||
| 26 Nov | 1803.20 | 2.05 | 0.40 | 26.16 | 37 | 33 | 59 | |||
| 25 Nov | 1782.70 | 1.65 | -2.20 | 25.80 | 23 | 4 | 25 | |||
| 21 Nov | 1713.90 | 3.85 | 3.50 | 34.99 | 4 | 2 | 22 | |||
| 20 Nov | 1729.15 | 0.35 | 0.00 | 23.43 | 20 | 20 | 3 | |||
| 19 Nov | 1729.15 | 0.35 | 0.35 | 23.43 | 20 | 3 | 3 | |||
| 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 2080 expiring on 26DEC2024
Delta for 2080 CE is -
Historical price for 2080 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -297 which decreased total open position to 717
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 49.79, the open interest changed by -38 which decreased total open position to 1013
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 44.35, the open interest changed by -22 which decreased total open position to 1051
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 38.80, the open interest changed by -14 which decreased total open position to 1077
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 33.28, the open interest changed by 21 which increased total open position to 1091
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 31.70, the open interest changed by -28 which decreased total open position to 1068
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 32.98, the open interest changed by 26 which increased total open position to 1097
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 29.18, the open interest changed by 39 which increased total open position to 1069
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was 30.06, the open interest changed by 46 which increased total open position to 1030
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 30.62, the open interest changed by -10 which decreased total open position to 986
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 28.02, the open interest changed by -6 which decreased total open position to 998
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 1.9, which was -0.60 lower than the previous day. The implied volatity was 28.36, the open interest changed by -21 which decreased total open position to 998
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was 28.69, the open interest changed by 59 which increased total open position to 1021
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was 28.38, the open interest changed by -65 which decreased total open position to 965
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 3.25, which was 1.30 higher than the previous day. The implied volatity was 30.77, the open interest changed by 967 which increased total open position to 1033
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 1.95, which was -2.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by 4 which increased total open position to 66
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 4, which was 1.95 higher than the previous day. The implied volatity was 30.57, the open interest changed by 2 which increased total open position to 62
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 34 which increased total open position to 0
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 2.05, which was 0.40 higher than the previous day. The implied volatity was 26.16, the open interest changed by 33 which increased total open position to 59
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 1.65, which was -2.20 lower than the previous day. The implied volatity was 25.80, the open interest changed by 4 which increased total open position to 25
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 3.85, which was 3.50 higher than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 22
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 23.43, the open interest changed by 20 which increased total open position to 3
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was 23.43, the open interest changed by 3 which increased total open position to 3
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 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 338.9 | 58.90 | - | 2 | 0 | 28 |
| 19 Dec | 1782.30 | 280 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 1802.30 | 280 | 36.00 | 76.19 | 20 | 0 | 31 |
| 17 Dec | 1828.80 | 244 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1852.30 | 244 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 1834.20 | 244 | 17.65 | 46.41 | 2 | 0 | 33 |
| 12 Dec | 1833.40 | 226.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1852.65 | 226.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1847.15 | 226.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1850.55 | 226.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1844.40 | 226.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1825.20 | 226.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 1836.50 | 226.35 | -27.65 | - | 1 | 0 | 32 |
| 3 Dec | 1845.70 | 254 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1816.30 | 254 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1790.50 | 254 | 0.00 | 0.00 | 0 | 3 | 0 |
| 28 Nov | 1808.45 | 254 | -21.00 | - | 5 | 0 | 29 |
| 27 Nov | 1790.65 | 275 | 20.00 | 30.46 | 2 | 1 | 28 |
| 26 Nov | 1803.20 | 255 | -27.60 | - | 1 | 0 | 26 |
| 25 Nov | 1782.70 | 282.6 | -86.35 | 37.67 | 5 | 4 | 25 |
| 21 Nov | 1713.90 | 368.95 | 45.95 | 56.41 | 4 | 2 | 22 |
| 20 Nov | 1729.15 | 323 | 0.00 | - | 20 | 20 | 3 |
| 19 Nov | 1729.15 | 323 | 323.00 | - | 20 | 3 | 3 |
| 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 2080 expiring on 26DEC2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 338.9, which was 58.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 280, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 280, which was 36.00 higher than the previous day. The implied volatity was 76.19, the open interest changed by 0 which decreased total open position to 31
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 244, 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 244, 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 Dec ASTRAL was trading at 1834.20. The strike last trading price was 244, which was 17.65 higher than the previous day. The implied volatity was 46.41, the open interest changed by 0 which decreased total open position to 33
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 226.35, 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 226.35, 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 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 226.35, 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 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 226.35, 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 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 226.35, 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 Dec ASTRAL was trading at 1825.20. The strike last trading price was 226.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 226.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 254, 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 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 254, 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 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 254, 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 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 254, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 275, which was 20.00 higher than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 28
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 255, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 282.6, which was -86.35 lower than the previous day. The implied volatity was 37.67, the open interest changed by 4 which increased total open position to 25
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 368.95, which was 45.95 higher than the previous day. The implied volatity was 56.41, the open interest changed by 2 which increased total open position to 22
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 323, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 3
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 323, which was 323.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
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
