ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 64 | -14.80 | 2,202 | 367 | 3,303 | ||||
| 17 Sept | 1909.10 | 78.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 78.8 | -13.10 | 2,202 | 0 | 2,936 | ||||
| 13 Sept | 1934.45 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1916.55 | 91.9 | 0.00 | 0 | 367 | 0 | ||||
| 6 Sept | 1899.50 | 91.9 | -29.15 | 367 | 0 | 2,569 | ||||
| 5 Sept | 1933.10 | 121.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 121.05 | -5.80 | 1,468 | 0 | 2,569 | ||||
| 3 Sept | 1926.05 | 126.85 | 8.10 | 1,468 | 0 | 2,569 | ||||
| 2 Sept | 1916.50 | 118.75 | 0.00 | 0 | 2,569 | 0 | ||||
| 30 Aug | 1919.35 | 118.75 | -500.30 | 3,303 | 2,202 | 2,202 | ||||
| 29 Aug | 1930.80 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.10 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1953.15 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1973.95 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1946.35 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1955.95 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1890.25 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 1862.95 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 619.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 619.05 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1840 expiring on 26SEP2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 64, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 3303
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 78.8, 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 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 78.8, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2936
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 91.9, 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 91.9, 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 Sept ASTRAL was trading at 1923.10. The strike last trading price was 91.9, 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 Sept ASTRAL was trading at 1942.05. The strike last trading price was 91.9, 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 Sept ASTRAL was trading at 1916.55. The strike last trading price was 91.9, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 91.9, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 121.05, 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 Sept ASTRAL was trading at 1935.80. The strike last trading price was 121.05, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 126.85, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 118.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 0
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 118.75, which was -500.30 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 2202
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 1840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 9.3 | 0.00 | 66,427 | 7,707 | 1,06,063 |
| 17 Sept | 1909.10 | 9.3 | -0.35 | 45,875 | 3,670 | 98,356 |
| 16 Sept | 1904.15 | 9.65 | 1.85 | 63,858 | 16,882 | 95,420 |
| 13 Sept | 1934.45 | 7.8 | 0.80 | 19,451 | 7,340 | 78,538 |
| 12 Sept | 1939.70 | 7 | -4.50 | 62,757 | -5,505 | 71,198 |
| 11 Sept | 1923.10 | 11.5 | 3.15 | 42,205 | -5,138 | 74,134 |
| 10 Sept | 1942.05 | 8.35 | -5.90 | 1,06,797 | -17,983 | 79,272 |
| 9 Sept | 1916.55 | 14.25 | -8.30 | 66,427 | 8,808 | 97,255 |
| 6 Sept | 1899.50 | 22.55 | 9.15 | 97,989 | 11,010 | 88,080 |
| 5 Sept | 1933.10 | 13.4 | -2.70 | 44,774 | 14,680 | 76,336 |
| 4 Sept | 1935.80 | 16.1 | -2.15 | 46,976 | -8,074 | 61,656 |
| 3 Sept | 1926.05 | 18.25 | -3.25 | 35,966 | -1,101 | 69,730 |
| 2 Sept | 1916.50 | 21.5 | 0.50 | 22,754 | 10,276 | 70,831 |
| 30 Aug | 1919.35 | 21 | -0.10 | 17,983 | 6,239 | 60,555 |
| 29 Aug | 1930.80 | 21.1 | 2.10 | 52,481 | 27,158 | 53,949 |
| 28 Aug | 1958.10 | 19 | -1.15 | 17,983 | 2,202 | 26,791 |
| 27 Aug | 1953.15 | 20.15 | 0.75 | 29,360 | 12,111 | 23,488 |
| 26 Aug | 1973.95 | 19.4 | -9.10 | 15,414 | 9,909 | 11,377 |
| 23 Aug | 1946.35 | 28.5 | -6.50 | 734 | 367 | 1,468 |
| 22 Aug | 1955.95 | 35 | -15.00 | 367 | 0 | 734 |
| 21 Aug | 1890.25 | 50 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 50 | 0.00 | 0 | 367 | 0 |
| 19 Aug | 1882.75 | 50 | 39.50 | 367 | 0 | 367 |
| 16 Aug | 1889.50 | 10.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 10.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 10.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 10.5 | 0 | 0 | 0 | |
For Astral Limited - strike price 1840 expiring on 26SEP2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7707 which increased total open position to 106063
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 9.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 98356
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 9.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 16882 which increased total open position to 95420
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 7.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 78538
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -5505 which decreased total open position to 71198
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 11.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -5138 which decreased total open position to 74134
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 8.35, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -17983 which decreased total open position to 79272
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 14.25, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 8808 which increased total open position to 97255
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 22.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 88080
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 13.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 76336
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 16.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -8074 which decreased total open position to 61656
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 18.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 69730
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 21.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10276 which increased total open position to 70831
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 21, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 60555
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 21.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 27158 which increased total open position to 53949
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 19, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 26791
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 20.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 23488
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 19.4, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 9909 which increased total open position to 11377
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 28.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 1468
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 35, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 734
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 50, 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 50, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 50, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0