ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 100 | -2.00 | 367 | 0 | 1,468 | ||||
| 17 Sept | 1909.10 | 102 | -36.80 | 734 | 0 | 1,468 | ||||
| 16 Sept | 1904.15 | 138.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1934.45 | 138.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 138.8 | 0.00 | 0 | -367 | 0 | ||||
| 11 Sept | 1923.10 | 138.8 | 8.50 | 367 | 0 | 1,835 | ||||
| 10 Sept | 1942.05 | 130.3 | 28.20 | 367 | 0 | 2,202 | ||||
| 9 Sept | 1916.55 | 102.1 | 0.00 | 0 | 1,468 | 0 | ||||
| 6 Sept | 1899.50 | 102.1 | -26.20 | 1,835 | 1,101 | 1,835 | ||||
| 5 Sept | 1933.10 | 128.3 | -12.90 | 367 | 0 | 1,101 | ||||
| 4 Sept | 1935.80 | 141.2 | 13.65 | 734 | 0 | 734 | ||||
| 3 Sept | 1926.05 | 127.55 | 0.00 | 0 | 367 | 0 | ||||
| 2 Sept | 1916.50 | 127.55 | -5.65 | 367 | 0 | 367 | ||||
| 30 Aug | 1919.35 | 133.2 | -256.50 | 367 | 0 | 0 | ||||
| 29 Aug | 1930.80 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.10 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1953.15 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1973.95 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1946.35 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1955.95 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1890.25 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 389.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 389.7 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 100, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1468
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 102, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1468
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 138.8, 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 Sept ASTRAL was trading at 1934.45. The strike last trading price was 138.8, 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 138.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 0
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 138.8, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 130.3, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 102.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 0
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 102.1, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1835
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 128.3, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 141.2, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 734
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 127.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 0
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 127.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 133.2, which was -256.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 389.7, 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 Aug ASTRAL was trading at 1958.10. The strike last trading price was 389.7, 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 Aug ASTRAL was trading at 1953.15. The strike last trading price was 389.7, 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 Aug ASTRAL was trading at 1973.95. The strike last trading price was 389.7, 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 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 389.7, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 389.7, 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 Aug ASTRAL was trading at 1890.25. The strike last trading price was 389.7, 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 Aug ASTRAL was trading at 1896.75. The strike last trading price was 389.7, 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 Aug ASTRAL was trading at 1882.75. The strike last trading price was 389.7, 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 389.7, 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 389.7, 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 389.7, 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 389.7, 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 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 6.25 | -0.35 | 33,764 | 3,303 | 32,296 |
| 17 Sept | 1909.10 | 6.6 | -0.10 | 26,791 | 2,936 | 28,993 |
| 16 Sept | 1904.15 | 6.7 | 0.75 | 29,727 | -6,239 | 25,690 |
| 13 Sept | 1934.45 | 5.95 | 0.35 | 63,124 | -5,505 | 31,562 |
| 12 Sept | 1939.70 | 5.6 | -2.70 | 54,316 | -2,569 | 37,434 |
| 11 Sept | 1923.10 | 8.3 | 2.25 | 83,676 | 27,158 | 41,471 |
| 10 Sept | 1942.05 | 6.05 | -5.00 | 42,572 | -8,074 | 14,313 |
| 9 Sept | 1916.55 | 11.05 | -6.55 | 8,074 | -734 | 22,387 |
| 6 Sept | 1899.50 | 17.6 | 7.10 | 39,636 | 11,744 | 23,121 |
| 5 Sept | 1933.10 | 10.5 | -1.90 | 12,478 | 6,239 | 13,579 |
| 4 Sept | 1935.80 | 12.4 | -1.05 | 4,771 | -1,835 | 6,973 |
| 3 Sept | 1926.05 | 13.45 | -3.20 | 4,404 | 1,468 | 9,175 |
| 2 Sept | 1916.50 | 16.65 | 1.15 | 7,707 | 4,771 | 7,707 |
| 30 Aug | 1919.35 | 15.5 | -0.85 | 1,101 | 367 | 2,202 |
| 29 Aug | 1930.80 | 16.35 | 3.65 | 1,835 | 1,101 | 1,101 |
| 28 Aug | 1958.10 | 12.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1953.15 | 12.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1973.95 | 12.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1946.35 | 12.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 12.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 12.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 12.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 12.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 12.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 12.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 12.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 12.7 | 0 | 0 | 0 | |
For Astral Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 32296
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 6.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 28993
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 6.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -6239 which decreased total open position to 25690
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 5.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -5505 which decreased total open position to 31562
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 5.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 37434
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 8.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 27158 which increased total open position to 41471
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 6.05, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -8074 which decreased total open position to 14313
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 11.05, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 22387
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 17.6, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 23121
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 10.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 13579
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 12.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 6973
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 13.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 9175
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 16.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 7707
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 15.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 2202
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 16.35, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1101
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 12.7, 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 Aug ASTRAL was trading at 1953.15. The strike last trading price was 12.7, 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 Aug ASTRAL was trading at 1973.95. The strike last trading price was 12.7, 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 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 12.7, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 12.7, 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 Aug ASTRAL was trading at 1890.25. The strike last trading price was 12.7, 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 Aug ASTRAL was trading at 1896.75. The strike last trading price was 12.7, 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 Aug ASTRAL was trading at 1882.75. The strike last trading price was 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0