ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:10 PM IST
| ASTRAL 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1874.50 | 44.8 | 7.20 | 1,03,494 | 9,175 | 40,370 | ||||
| 17 Oct | 1862.75 | 37.6 | -13.40 | 90,282 | 24,222 | 31,562 | ||||
| 16 Oct | 1894.60 | 51 | -19.00 | 2,202 | 367 | 7,340 | ||||
| 15 Oct | 1904.50 | 70 | -3.00 | 1,468 | -367 | 6,606 | ||||
| 14 Oct | 1905.40 | 73 | 2.95 | 4,404 | 0 | 8,441 | ||||
| 11 Oct | 1897.45 | 70.05 | -3.35 | 5,138 | 1,835 | 8,074 | ||||
| 10 Oct | 1899.45 | 73.4 | -7.25 | 8,441 | -1,835 | 6,239 | ||||
| 9 Oct | 1901.75 | 80.65 | 0.30 | 4,771 | 2,936 | 7,707 | ||||
| 8 Oct | 1899.10 | 80.35 | 7.20 | 4,037 | -734 | 4,771 | ||||
|
|
||||||||||
| 7 Oct | 1887.50 | 73.15 | -23.35 | 13,579 | 5,138 | 5,505 | ||||
| 4 Oct | 1893.15 | 96.5 | 0.00 | 0 | 367 | 0 | ||||
| 3 Oct | 1918.95 | 96.5 | -65.25 | 1,101 | 734 | 734 | ||||
| 1 Oct | 1974.50 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1989.55 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2004.85 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2008.55 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2024.95 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2008.95 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1972.40 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1927.90 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1908.40 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1896.40 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.10 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1934.45 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1916.55 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1926.05 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1916.50 | 161.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 161.75 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1860 expiring on 31OCT2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 44.8, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 9175 which increased total open position to 40370
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 37.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 24222 which increased total open position to 31562
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 51, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 7340
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 70, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 6606
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 73, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8441
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 70.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 8074
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 73.4, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 6239
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 80.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 7707
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 80.35, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 4771
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 73.15, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 5505
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 96.5, 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 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 96.5, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 734
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 161.75, 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 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 161.75, 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 Sept ASTRAL was trading at 2004.85. The strike last trading price was 161.75, 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 Sept ASTRAL was trading at 2008.55. The strike last trading price was 161.75, 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 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 161.75, 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 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 161.75, 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 Sept ASTRAL was trading at 1972.40. The strike last trading price was 161.75, 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 Sept ASTRAL was trading at 1927.90. The strike last trading price was 161.75, 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 Sept ASTRAL was trading at 1908.40. The strike last trading price was 161.75, 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 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 161.75, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 161.75, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 161.75, 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 161.75, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 161.75, 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 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 161.75, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 161.75, 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1874.50 | 21 | -10.00 | 1,48,268 | 14,680 | 1,11,568 |
| 17 Oct | 1862.75 | 31 | 12.50 | 1,98,547 | 12,111 | 97,255 |
| 16 Oct | 1894.60 | 18.5 | 2.30 | 42,939 | 11,744 | 85,511 |
| 15 Oct | 1904.50 | 16.2 | -0.80 | 32,296 | -2,936 | 74,134 |
| 14 Oct | 1905.40 | 17 | -3.45 | 29,360 | -9,175 | 78,171 |
| 11 Oct | 1897.45 | 20.45 | -6.50 | 53,582 | 13,212 | 87,346 |
| 10 Oct | 1899.45 | 26.95 | 5.10 | 25,690 | 8,808 | 74,868 |
| 9 Oct | 1901.75 | 21.85 | -5.20 | 15,414 | 1,835 | 66,060 |
| 8 Oct | 1899.10 | 27.05 | -3.75 | 20,919 | 2,569 | 64,592 |
| 7 Oct | 1887.50 | 30.8 | -3.20 | 58,720 | 2,569 | 62,390 |
| 4 Oct | 1893.15 | 34 | 8.10 | 53,582 | 9,909 | 59,821 |
| 3 Oct | 1918.95 | 25.9 | 10.40 | 51,380 | 17,616 | 49,912 |
| 1 Oct | 1974.50 | 15.5 | 0.50 | 34,498 | 6,606 | 31,929 |
| 30 Sept | 1989.55 | 15 | 4.00 | 20,552 | 11,744 | 25,323 |
| 27 Sept | 2004.85 | 11 | -1.15 | 2,202 | 734 | 13,946 |
| 26 Sept | 2008.55 | 12.15 | -1.95 | 6,239 | 367 | 12,111 |
| 25 Sept | 2024.95 | 14.1 | -1.70 | 13,579 | 1,468 | 12,111 |
| 24 Sept | 2008.95 | 15.8 | -8.15 | 18,717 | 2,569 | 9,909 |
| 23 Sept | 1972.40 | 23.95 | -6.05 | 6,239 | 1,835 | 6,973 |
| 20 Sept | 1927.90 | 30 | -5.00 | 8,441 | 734 | 5,505 |
| 19 Sept | 1908.40 | 35 | -10.80 | 2,569 | 734 | 4,771 |
| 18 Sept | 1896.40 | 45.8 | 3.85 | 2,569 | 1,835 | 3,670 |
| 17 Sept | 1909.10 | 41.95 | 1.95 | 1,101 | 367 | 1,835 |
| 16 Sept | 1904.15 | 40 | -0.40 | 367 | 0 | 1,101 |
| 13 Sept | 1934.45 | 40.4 | 0.00 | 734 | 0 | 367 |
| 12 Sept | 1939.70 | 40.4 | 0.00 | 0 | 367 | 0 |
| 11 Sept | 1923.10 | 40.4 | -27.30 | 367 | 0 | 0 |
| 10 Sept | 1942.05 | 67.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 67.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 67.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 67.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 67.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1926.05 | 67.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1916.50 | 67.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 67.7 | 0 | 0 | 0 | |
For Astral Limited - strike price 1860 expiring on 31OCT2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 21, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 111568
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 31, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 97255
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 18.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 85511
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 16.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 74134
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 17, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -9175 which decreased total open position to 78171
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 20.45, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 13212 which increased total open position to 87346
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 26.95, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 8808 which increased total open position to 74868
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 21.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 66060
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 27.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 64592
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 30.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 62390
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 34, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 9909 which increased total open position to 59821
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 25.9, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 17616 which increased total open position to 49912
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 15.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6606 which increased total open position to 31929
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 15, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 25323
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 13946
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 12.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 12111
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 14.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 12111
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 15.8, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 9909
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 23.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 6973
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 30, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 5505
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 35, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 4771
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 45.8, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 3670
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 41.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 1835
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 40, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 40.4, 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 367
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 40.4, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 40.4, which was -27.30 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 67.7, 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 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 67.7, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 67.7, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 67.7, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 67.7, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 67.7, 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 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 67.7, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 67.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
