ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1713.90 | 0.1 | -0.05 | - | 2 | 0 | 145 | |||
| 20 Nov | 1729.15 | 0.15 | 0.00 | 46.35 | 151 | -12 | 145 | |||
| 19 Nov | 1729.15 | 0.15 | 0.00 | 46.35 | 151 | -12 | 145 | |||
| 18 Nov | 1716.10 | 0.15 | -0.05 | 44.34 | 5 | -3 | 159 | |||
| 14 Nov | 1731.15 | 0.2 | -0.80 | 37.05 | 19 | -8 | 162 | |||
| 13 Nov | 1730.10 | 1 | 0.70 | 44.08 | 2 | 0 | 170 | |||
| 12 Nov | 1742.65 | 0.3 | 0.00 | 34.77 | 6 | 1 | 167 | |||
| 11 Nov | 1713.55 | 0.3 | 0.00 | 36.69 | 8 | 0 | 164 | |||
| 8 Nov | 1788.80 | 0.3 | -1.05 | 27.38 | 90 | -4 | 164 | |||
| 7 Nov | 1790.35 | 1.35 | -1.00 | 32.44 | 78 | -2 | 168 | |||
| 6 Nov | 1805.65 | 2.35 | 0.35 | 32.66 | 92 | 13 | 170 | |||
| 5 Nov | 1769.75 | 2 | -0.40 | 35.02 | 214 | 88 | 157 | |||
| 4 Nov | 1750.80 | 2.4 | -0.60 | 37.71 | 72 | 0 | 69 | |||
| 1 Nov | 1778.25 | 3 | -0.40 | 33.89 | 1 | 0 | 69 | |||
| 31 Oct | 1770.35 | 3.4 | 0.95 | - | 27 | 12 | 68 | |||
|
|
||||||||||
| 30 Oct | 1746.90 | 2.45 | -0.75 | - | 24 | 9 | 56 | |||
| 29 Oct | 1759.90 | 3.2 | -0.45 | - | 3 | -1 | 46 | |||
| 28 Oct | 1795.25 | 3.65 | -3.30 | - | 6 | 2 | 47 | |||
| 25 Oct | 1799.30 | 6.95 | 1.55 | - | 24 | 6 | 45 | |||
| 24 Oct | 1791.95 | 5.4 | -1.60 | - | 17 | 1 | 39 | |||
| 23 Oct | 1793.15 | 7 | 1.00 | - | 3 | 1 | 38 | |||
| 22 Oct | 1790.15 | 6 | -3.00 | - | 25 | 1 | 38 | |||
| 21 Oct | 1850.05 | 9 | 0.00 | - | 28 | 15 | 34 | |||
| 18 Oct | 1871.70 | 9 | -2.55 | - | 8 | 3 | 19 | |||
| 17 Oct | 1862.75 | 11.55 | 0.00 | - | 1 | 0 | 16 | |||
| 16 Oct | 1894.60 | 11.55 | -5.40 | - | 5 | 3 | 16 | |||
| 15 Oct | 1904.50 | 16.95 | 0.25 | - | 6 | 4 | 13 | |||
| 11 Oct | 1897.45 | 16.7 | 0.20 | - | 2 | 1 | 8 | |||
| 10 Oct | 1899.45 | 16.5 | -6.30 | - | 4 | 2 | 6 | |||
| 9 Oct | 1901.75 | 22.8 | 0.00 | - | 2 | 0 | 2 | |||
| 8 Oct | 1899.10 | 22.8 | -8.55 | - | 1 | 0 | 2 | |||
| 7 Oct | 1887.50 | 31.35 | - | 1 | 0 | 1 | ||||
For Astral Limited - strike price 2100 expiring on 28NOV2024
Delta for 2100 CE is -
Historical price for 2100 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 -, the open interest changed by 0 which decreased total open position to 145
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 46.35, the open interest changed by -12 which decreased total open position to 145
On 19 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 46.35, the open interest changed by -12 which decreased total open position to 145
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.34, the open interest changed by -3 which decreased total open position to 159
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 0.2, which was -0.80 lower than the previous day. The implied volatity was 37.05, the open interest changed by -8 which decreased total open position to 162
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 1, which was 0.70 higher than the previous day. The implied volatity was 44.08, the open interest changed by 0 which decreased total open position to 170
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 167
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 164
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 0.3, which was -1.05 lower than the previous day. The implied volatity was 27.38, the open interest changed by -4 which decreased total open position to 164
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 1.35, which was -1.00 lower than the previous day. The implied volatity was 32.44, the open interest changed by -2 which decreased total open position to 168
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 32.66, the open interest changed by 13 which increased total open position to 170
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was 35.02, the open interest changed by 88 which increased total open position to 157
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 69
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 69
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 3.4, which was 0.95 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 2.45, which was -0.75 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 3.2, which was -0.45 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 3.65, 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 25 Oct ASTRAL was trading at 1799.30. The strike last trading price was 6.95, which was 1.55 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 5.4, which was -1.60 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 7, which was 1.00 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 6, which was -3.00 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 9, 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 9, which was -2.55 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 11.55, 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 11.55, which was -5.40 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 16.95, which was 0.25 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 16.7, which was 0.20 higher 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 16.5, which was -6.30 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 22.8, 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 22.8, which was -8.55 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 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 387 | 21.60 | - | 11 | -6 | 47 |
| 20 Nov | 1729.15 | 365.4 | 0.00 | - | 21 | -12 | 53 |
| 19 Nov | 1729.15 | 365.4 | -5.25 | - | 21 | -12 | 53 |
| 18 Nov | 1716.10 | 370.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 370.65 | 1.20 | 71.04 | 2 | 0 | 65 |
| 13 Nov | 1730.10 | 369.45 | 64.45 | 61.44 | 5 | -1 | 65 |
| 12 Nov | 1742.65 | 305 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 305 | 0.00 | 0.00 | 0 | -1 | 0 |
| 8 Nov | 1788.80 | 305 | 0.00 | 40.86 | 3 | -2 | 65 |
| 7 Nov | 1790.35 | 305 | 30.70 | 44.76 | 2 | 1 | 66 |
| 6 Nov | 1805.65 | 274.3 | -40.70 | - | 1 | 0 | 64 |
| 5 Nov | 1769.75 | 315 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1750.80 | 315 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1778.25 | 315 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 1770.35 | 315 | -18.00 | - | 10 | 9 | 63 |
| 30 Oct | 1746.90 | 333 | 8.00 | - | 10 | 9 | 53 |
| 29 Oct | 1759.90 | 325 | 43.85 | - | 8 | 4 | 40 |
| 28 Oct | 1795.25 | 281.15 | 5.60 | - | 10 | 10 | 35 |
| 25 Oct | 1799.30 | 275.55 | -14.45 | - | 23 | 22 | 25 |
| 24 Oct | 1791.95 | 290 | 140.70 | - | 3 | 0 | 0 |
| 23 Oct | 1793.15 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 149.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 149.3 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 2100 expiring on 28NOV2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 387, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 47
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 365.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 53
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 365.4, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 53
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 370.65, 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 370.65, which was 1.20 higher than the previous day. The implied volatity was 71.04, the open interest changed by 0 which decreased total open position to 65
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 369.45, which was 64.45 higher than the previous day. The implied volatity was 61.44, the open interest changed by -1 which decreased total open position to 65
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 305, 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 Nov ASTRAL was trading at 1713.55. The strike last trading price was 305, 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 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 305, which was 0.00 lower than the previous day. The implied volatity was 40.86, the open interest changed by -2 which decreased total open position to 65
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 305, which was 30.70 higher than the previous day. The implied volatity was 44.76, the open interest changed by 1 which increased total open position to 66
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 274.3, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 315, 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 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 315, 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 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 315, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 315, which was -18.00 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 333, which was 8.00 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 325, which was 43.85 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 281.15, which was 5.60 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 275.55, which was -14.45 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 290, which was 140.70 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, 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 149.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
