ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 37.05 | -13.95 | 75,235 | 13,579 | 23,855 | ||||
| 17 Sept | 1909.10 | 51 | -1.00 | 3,670 | -367 | 10,276 | ||||
| 16 Sept | 1904.15 | 52 | -38.00 | 17,616 | 7,340 | 10,643 | ||||
| 13 Sept | 1934.45 | 90 | 9.60 | 367 | 0 | 3,303 | ||||
| 12 Sept | 1939.70 | 80.4 | -10.10 | 2,202 | -367 | 2,936 | ||||
| 11 Sept | 1923.10 | 90.5 | 1.75 | 2,202 | 367 | 2,936 | ||||
| 10 Sept | 1942.05 | 88.75 | 22.75 | 1,835 | -734 | 2,569 | ||||
| 9 Sept | 1916.55 | 66 | 2.20 | 5,872 | 367 | 3,303 | ||||
| 6 Sept | 1899.50 | 63.8 | -18.45 | 1,101 | 367 | 2,569 | ||||
| 5 Sept | 1933.10 | 82.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 82.25 | 0.00 | 0 | -1,835 | 0 | ||||
| 3 Sept | 1926.05 | 82.25 | 2.25 | 3,670 | -1,468 | 2,569 | ||||
| 2 Sept | 1916.50 | 80 | -7.00 | 6,606 | 1,835 | 4,037 | ||||
| 30 Aug | 1919.35 | 87 | -1.00 | 4,037 | 1,468 | 2,569 | ||||
| 29 Aug | 1930.80 | 88 | -494.50 | 1,468 | 367 | 367 | ||||
|
|
||||||||||
| 28 Aug | 1958.10 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1953.15 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1973.95 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1946.35 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1955.95 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1890.25 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 582.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 582.5 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 37.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 13579 which increased total open position to 23855
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 51, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 10276
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 52, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 10643
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 90, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3303
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 80.4, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 2936
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 90.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 2936
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 88.75, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 2569
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 66, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 3303
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 63.8, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 2569
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 82.25, 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 82.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 0
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 82.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 2569
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 80, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 4037
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 87, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 2569
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 88, which was -494.50 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 582.5, 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 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 582.5, 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 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 582.5, 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 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 582.5, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 582.5, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 582.5, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 582.5, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 582.5, 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 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 582.5, 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 582.5, 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 582.5, 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 582.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 23 | 3.00 | 1,78,729 | 16,882 | 64,592 |
| 17 Sept | 1909.10 | 20 | -0.45 | 1,61,847 | 9,542 | 47,343 |
| 16 Sept | 1904.15 | 20.45 | 5.35 | 90,649 | 1,835 | 37,801 |
| 13 Sept | 1934.45 | 15.1 | 1.50 | 11,377 | 2,936 | 35,966 |
| 12 Sept | 1939.70 | 13.6 | -7.05 | 31,929 | -7,340 | 33,030 |
| 11 Sept | 1923.10 | 20.65 | 5.60 | 36,700 | 2,936 | 40,737 |
| 10 Sept | 1942.05 | 15.05 | -12.00 | 51,380 | -1,468 | 37,434 |
| 9 Sept | 1916.55 | 27.05 | -9.30 | 26,791 | 3,670 | 37,801 |
| 6 Sept | 1899.50 | 36.35 | 11.35 | 36,333 | 18,717 | 33,764 |
| 5 Sept | 1933.10 | 25 | -3.90 | 1,468 | 734 | 15,047 |
| 4 Sept | 1935.80 | 28.9 | 1.20 | 4,771 | 734 | 13,946 |
| 3 Sept | 1926.05 | 27.7 | -4.05 | 7,340 | -1,101 | 13,212 |
| 2 Sept | 1916.50 | 31.75 | -0.25 | 6,239 | 1,101 | 13,946 |
| 30 Aug | 1919.35 | 32 | 0.00 | 9,542 | 367 | 12,478 |
| 29 Aug | 1930.80 | 32 | 5.70 | 16,515 | 10,276 | 11,744 |
| 28 Aug | 1958.10 | 26.3 | -3.15 | 2,936 | 0 | 1,101 |
| 27 Aug | 1953.15 | 29.45 | 18.65 | 1,101 | 734 | 734 |
| 26 Aug | 1973.95 | 10.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1946.35 | 10.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 10.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 10.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 10.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 10.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 10.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 10.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 10.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 10.8 | 0 | 0 | 0 | |
For Astral Limited - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 23, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 16882 which increased total open position to 64592
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 20, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 47343
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 20.45, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 37801
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 15.1, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 35966
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 13.6, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -7340 which decreased total open position to 33030
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 20.65, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 40737
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 15.05, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 37434
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 27.05, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 37801
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 36.35, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 18717 which increased total open position to 33764
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 15047
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 28.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 13946
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 27.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 13212
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 31.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 13946
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 32, 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 12478
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 32, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 10276 which increased total open position to 11744
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 26.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 29.45, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 734
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 10.8, 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 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 10.8, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 10.8, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 10.8, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 10.8, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 10.8, 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 Aug ASTRAL was trading at 1889.50. The strike last trading price was 10.8, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 10.8, 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 Aug ASTRAL was trading at 1910.35. The strike last trading price was 10.8, 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 Aug ASTRAL was trading at 1937.90. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0