ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Sep 2024 04:10 PM IST
| ASTRAL 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 1927.90 | 137 | 24.00 | 2,936 | -734 | 19,084 | ||||
| 19 Sept | 1908.40 | 113 | 25.00 | 5,872 | -2,936 | 20,185 | ||||
| 18 Sept | 1896.40 | 88 | -21.05 | 3,670 | 1,101 | 22,387 | ||||
| 17 Sept | 1909.10 | 109.05 | -5.95 | 367 | 0 | 21,286 | ||||
| 16 Sept | 1904.15 | 115 | -33.00 | 1,101 | 367 | 21,286 | ||||
| 13 Sept | 1934.45 | 148 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 148 | 18.00 | 4,037 | 0 | 20,919 | ||||
| 11 Sept | 1923.10 | 130 | -33.00 | 22,020 | -4,771 | 20,552 | ||||
| 10 Sept | 1942.05 | 163 | 36.55 | 1,468 | -1,101 | 25,690 | ||||
| 9 Sept | 1916.55 | 126.45 | 5.40 | 6,239 | -2,936 | 26,791 | ||||
| 6 Sept | 1899.50 | 121.05 | -22.45 | 9,175 | 367 | 28,993 | ||||
| 5 Sept | 1933.10 | 143.5 | -9.65 | 1,835 | 1,468 | 28,259 | ||||
|
|
||||||||||
| 4 Sept | 1935.80 | 153.15 | 4.45 | 21,286 | 367 | 25,690 | ||||
| 3 Sept | 1926.05 | 148.7 | 10.15 | 11,377 | 4,037 | 25,690 | ||||
| 2 Sept | 1916.50 | 138.55 | -14.45 | 367 | 0 | 21,653 | ||||
| 30 Aug | 1919.35 | 153 | -8.10 | 8,808 | 4,037 | 19,084 | ||||
| 29 Aug | 1930.80 | 161.1 | -36.90 | 13,946 | 6,973 | 14,313 | ||||
| 28 Aug | 1958.10 | 198 | 15.70 | 3,303 | 0 | 7,340 | ||||
| 27 Aug | 1953.15 | 182.3 | -18.75 | 367 | 0 | 7,707 | ||||
| 26 Aug | 1973.95 | 201.05 | 25.75 | 1,835 | -367 | 8,074 | ||||
| 23 Aug | 1946.35 | 175.3 | 8.30 | 1,835 | -367 | 7,340 | ||||
| 22 Aug | 1955.95 | 167 | 30.00 | 5,138 | -4,037 | 7,707 | ||||
| 21 Aug | 1890.25 | 137 | 0.10 | 11,377 | 9,542 | 11,377 | ||||
| 20 Aug | 1896.75 | 136.9 | -519.25 | 1,835 | 1,101 | 1,101 | ||||
| 19 Aug | 1882.75 | 656.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 656.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 656.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 656.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 656.15 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 137, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 19084
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 113, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 20185
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 88, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 22387
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 109.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21286
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 115, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 21286
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 148, 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 Sept ASTRAL was trading at 1939.70. The strike last trading price was 148, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20919
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 130, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by -4771 which decreased total open position to 20552
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 163, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 25690
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 126.45, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 26791
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 121.05, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 28993
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 143.5, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 28259
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 153.15, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 25690
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 148.7, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 25690
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 138.55, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21653
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 153, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 19084
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 161.1, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 14313
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 198, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7340
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 182.3, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7707
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 201.05, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 8074
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 175.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 7340
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 167, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -4037 which decreased total open position to 7707
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 137, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 11377
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 136.9, which was -519.25 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1101
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 656.15, 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 Aug ASTRAL was trading at 1889.50. The strike last trading price was 656.15, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 656.15, 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 Aug ASTRAL was trading at 1910.35. The strike last trading price was 656.15, 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 Aug ASTRAL was trading at 1937.90. The strike last trading price was 656.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 1927.90 | 1.1 | -1.70 | 92,851 | -29,360 | 1,56,342 |
| 19 Sept | 1908.40 | 2.8 | -1.65 | 3,19,657 | -28,626 | 1,85,335 |
| 18 Sept | 1896.40 | 4.45 | -0.50 | 1,37,625 | -18,350 | 2,13,961 |
| 17 Sept | 1909.10 | 4.95 | 0.05 | 93,585 | -1,468 | 2,32,678 |
| 16 Sept | 1904.15 | 4.9 | 0.05 | 1,51,204 | 15,781 | 2,30,843 |
| 13 Sept | 1934.45 | 4.85 | 0.30 | 1,68,453 | 9,542 | 2,13,961 |
| 12 Sept | 1939.70 | 4.55 | -2.15 | 1,39,827 | 4,771 | 2,04,786 |
| 11 Sept | 1923.10 | 6.7 | 1.60 | 3,50,852 | 8,441 | 2,00,015 |
| 10 Sept | 1942.05 | 5.1 | -3.50 | 1,97,079 | -45,875 | 2,11,025 |
| 9 Sept | 1916.55 | 8.6 | -4.90 | 1,87,170 | 16,148 | 2,56,900 |
| 6 Sept | 1899.50 | 13.5 | 5.50 | 2,19,099 | -13,579 | 2,40,752 |
| 5 Sept | 1933.10 | 8 | -2.05 | 36,700 | 3,303 | 2,54,331 |
| 4 Sept | 1935.80 | 10.05 | -0.35 | 69,730 | 6,606 | 2,48,459 |
| 3 Sept | 1926.05 | 10.4 | -1.60 | 55,417 | -4,771 | 2,41,486 |
| 2 Sept | 1916.50 | 12 | -0.70 | 70,464 | 12,845 | 2,45,523 |
| 30 Aug | 1919.35 | 12.7 | -1.45 | 99,824 | -14,680 | 2,31,944 |
| 29 Aug | 1930.80 | 14.15 | 1.95 | 1,10,834 | 66,060 | 2,45,156 |
| 28 Aug | 1958.10 | 12.2 | -1.30 | 93,218 | 17,249 | 1,81,298 |
| 27 Aug | 1953.15 | 13.5 | 0.50 | 46,976 | 7,340 | 1,62,581 |
| 26 Aug | 1973.95 | 13 | -7.55 | 64,225 | -19,451 | 1,55,241 |
| 23 Aug | 1946.35 | 20.55 | 3.55 | 77,804 | 27,158 | 1,73,591 |
| 22 Aug | 1955.95 | 17 | -14.50 | 97,622 | 9,542 | 1,46,433 |
| 21 Aug | 1890.25 | 31.5 | 2.10 | 82,208 | 56,518 | 1,36,524 |
| 20 Aug | 1896.75 | 29.4 | -1.00 | 40,737 | 26,791 | 78,538 |
| 19 Aug | 1882.75 | 30.4 | 3.70 | 49,545 | 26,057 | 51,747 |
| 16 Aug | 1889.50 | 26.7 | -9.30 | 11,744 | 1,101 | 25,323 |
| 14 Aug | 1862.95 | 36 | 5.40 | 12,111 | 3,303 | 23,855 |
| 13 Aug | 1910.35 | 30.6 | 6.60 | 11,744 | 7,340 | 20,552 |
| 12 Aug | 1937.90 | 24 | 16,515 | 12,845 | 12,845 | |
For Astral Limited - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 1.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -29360 which decreased total open position to 156342
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -28626 which decreased total open position to 185335
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 4.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -18350 which decreased total open position to 213961
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 4.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 232678
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15781 which increased total open position to 230843
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 4.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 213961
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 4.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 204786
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 6.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 200015
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 5.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -45875 which decreased total open position to 211025
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 8.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 16148 which increased total open position to 256900
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 13.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -13579 which decreased total open position to 240752
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 254331
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 10.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6606 which increased total open position to 248459
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 10.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -4771 which decreased total open position to 241486
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 12, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 12845 which increased total open position to 245523
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 12.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -14680 which decreased total open position to 231944
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 14.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 66060 which increased total open position to 245156
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 12.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17249 which increased total open position to 181298
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 13.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 162581
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 13, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -19451 which decreased total open position to 155241
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 20.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 27158 which increased total open position to 173591
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 17, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 146433
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 31.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 56518 which increased total open position to 136524
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 29.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 26791 which increased total open position to 78538
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 30.4, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 26057 which increased total open position to 51747
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 26.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 25323
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 36, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 23855
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 30.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 20552
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 12845 which increased total open position to 12845