ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:20 PM IST
| ASTRAL 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1873.15 | 22 | 0.35 | 3,09,014 | 5,138 | 2,63,873 | ||||
| 17 Oct | 1862.75 | 21.65 | -13.45 | 4,75,999 | 44,407 | 2,58,001 | ||||
| 16 Oct | 1894.60 | 35.1 | -9.90 | 3,24,061 | 27,892 | 2,13,594 | ||||
| 15 Oct | 1904.50 | 45 | -1.75 | 2,68,277 | 5,872 | 1,84,601 | ||||
| 14 Oct | 1905.40 | 46.75 | 2.40 | 3,49,384 | -1,835 | 1,77,995 | ||||
| 11 Oct | 1897.45 | 44.35 | -4.85 | 2,50,661 | 15,414 | 1,82,766 | ||||
| 10 Oct | 1899.45 | 49.2 | -2.40 | 1,73,958 | 24,589 | 1,66,618 | ||||
|
|
||||||||||
| 9 Oct | 1901.75 | 51.6 | -4.90 | 2,17,631 | -11,377 | 1,42,029 | ||||
| 8 Oct | 1899.10 | 56.5 | 6.55 | 3,27,364 | 33,397 | 1,53,773 | ||||
| 7 Oct | 1887.50 | 49.95 | -6.05 | 3,12,684 | 24,589 | 1,18,174 | ||||
| 4 Oct | 1893.15 | 56 | -18.00 | 2,71,580 | 49,912 | 93,218 | ||||
| 3 Oct | 1918.95 | 74 | -40.00 | 27,525 | 11,010 | 43,673 | ||||
| 1 Oct | 1974.50 | 114 | -16.05 | 6,239 | 1,468 | 32,296 | ||||
| 30 Sept | 1989.55 | 130.05 | -14.95 | 6,606 | 2,202 | 31,195 | ||||
| 27 Sept | 2004.85 | 145 | -6.00 | 6,606 | 2,202 | 29,360 | ||||
| 26 Sept | 2008.55 | 151 | -5.00 | 2,936 | 0 | 26,057 | ||||
| 25 Sept | 2024.95 | 156 | 10.30 | 10,643 | -1,468 | 24,956 | ||||
| 24 Sept | 2008.95 | 145.7 | 31.10 | 22,387 | -6,239 | 26,791 | ||||
| 23 Sept | 1972.40 | 114.6 | 26.00 | 1,01,292 | -21,286 | 33,030 | ||||
| 20 Sept | 1927.90 | 88.6 | 14.05 | 1,13,403 | -1,835 | 54,316 | ||||
| 19 Sept | 1908.40 | 74.55 | 6.70 | 72,299 | 6,973 | 56,518 | ||||
| 18 Sept | 1896.40 | 67.85 | -12.10 | 34,498 | 15,414 | 49,912 | ||||
| 17 Sept | 1909.10 | 79.95 | 0.15 | 13,212 | 6,606 | 34,498 | ||||
| 16 Sept | 1904.15 | 79.8 | -14.20 | 16,882 | 15,047 | 27,525 | ||||
| 13 Sept | 1934.45 | 94 | -4.25 | 1,468 | 367 | 11,377 | ||||
| 12 Sept | 1939.70 | 98.25 | 4.25 | 367 | 0 | 11,010 | ||||
| 11 Sept | 1923.10 | 94 | -13.70 | 3,670 | 3,303 | 10,643 | ||||
| 10 Sept | 1942.05 | 107.7 | 18.20 | 6,606 | 4,037 | 6,973 | ||||
| 9 Sept | 1916.55 | 89.5 | -2.50 | 3,303 | 734 | 2,569 | ||||
| 6 Sept | 1899.50 | 92 | -27.95 | 367 | 0 | 1,468 | ||||
| 5 Sept | 1933.10 | 119.95 | 0.00 | 0 | 1,468 | 0 | ||||
| 4 Sept | 1935.80 | 119.95 | -18.90 | 1,468 | 367 | 367 | ||||
| 3 Sept | 1926.05 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1916.50 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 138.85 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1900 expiring on 31OCT2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 22, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 263873
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 21.65, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 44407 which increased total open position to 258001
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 35.1, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 27892 which increased total open position to 213594
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 184601
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 46.75, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 177995
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 44.35, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 15414 which increased total open position to 182766
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 49.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 24589 which increased total open position to 166618
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 51.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -11377 which decreased total open position to 142029
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 56.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 33397 which increased total open position to 153773
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 49.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 24589 which increased total open position to 118174
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 56, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 49912 which increased total open position to 93218
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 74, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 43673
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 114, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 32296
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 130.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 31195
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 145, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 29360
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 151, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26057
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 156, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 24956
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 145.7, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by -6239 which decreased total open position to 26791
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 114.6, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -21286 which decreased total open position to 33030
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 88.6, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 54316
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 74.55, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 56518
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 67.85, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 15414 which increased total open position to 49912
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 79.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6606 which increased total open position to 34498
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 79.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 15047 which increased total open position to 27525
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 94, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 11377
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 98.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11010
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 94, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 10643
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 107.7, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 6973
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 89.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 2569
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 92, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1468
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 119.95, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 119.95, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 138.85, 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 138.85, 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 138.85, 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1873.15 | 40.3 | -14.55 | 1,17,807 | -13,579 | 3,79,845 |
| 17 Oct | 1862.75 | 54.85 | 18.55 | 8,74,928 | -3,670 | 3,93,791 |
| 16 Oct | 1894.60 | 36.3 | 6.10 | 1,94,877 | 2,202 | 3,99,663 |
| 15 Oct | 1904.50 | 30.2 | 0.30 | 1,69,187 | 7,707 | 3,94,892 |
| 14 Oct | 1905.40 | 29.9 | -5.90 | 2,44,789 | 4,771 | 3,87,552 |
| 11 Oct | 1897.45 | 35.8 | -4.20 | 1,06,797 | 7,340 | 3,83,148 |
| 10 Oct | 1899.45 | 40 | 2.20 | 63,491 | 1,468 | 3,76,909 |
| 9 Oct | 1901.75 | 37.8 | -4.70 | 1,50,470 | 11,744 | 3,74,707 |
| 8 Oct | 1899.10 | 42.5 | -8.40 | 1,45,332 | -10,643 | 3,63,330 |
| 7 Oct | 1887.50 | 50.9 | 0.35 | 2,98,738 | 26,791 | 3,73,239 |
| 4 Oct | 1893.15 | 50.55 | 10.05 | 3,23,694 | 40,370 | 3,42,778 |
| 3 Oct | 1918.95 | 40.5 | 16.00 | 2,61,304 | 17,249 | 3,02,041 |
| 1 Oct | 1974.50 | 24.5 | 1.55 | 2,14,328 | 53,582 | 2,84,425 |
| 30 Sept | 1989.55 | 22.95 | 3.65 | 4,18,380 | 35,599 | 2,31,210 |
| 27 Sept | 2004.85 | 19.3 | -0.80 | 1,03,127 | 8,808 | 1,94,510 |
| 26 Sept | 2008.55 | 20.1 | -0.10 | 51,380 | 2,569 | 1,86,803 |
| 25 Sept | 2024.95 | 20.2 | -3.80 | 1,29,184 | 2,202 | 1,84,601 |
| 24 Sept | 2008.95 | 24 | -9.00 | 2,04,052 | 48,444 | 1,82,032 |
| 23 Sept | 1972.40 | 33 | -9.00 | 1,43,864 | 32,296 | 1,32,854 |
| 20 Sept | 1927.90 | 42 | -9.00 | 69,363 | 10,276 | 1,00,925 |
| 19 Sept | 1908.40 | 51 | -6.90 | 49,545 | 2,569 | 91,383 |
| 18 Sept | 1896.40 | 57.9 | 2.05 | 41,104 | 8,441 | 88,814 |
| 17 Sept | 1909.10 | 55.85 | 1.85 | 51,747 | 19,451 | 80,373 |
| 16 Sept | 1904.15 | 54 | 12.00 | 36,333 | 24,589 | 60,555 |
| 13 Sept | 1934.45 | 42 | -1.25 | 1,101 | 367 | 35,599 |
| 12 Sept | 1939.70 | 43.25 | -10.50 | 8,808 | 1,468 | 34,865 |
| 11 Sept | 1923.10 | 53.75 | 10.40 | 19,084 | 4,404 | 33,030 |
| 10 Sept | 1942.05 | 43.35 | -12.65 | 26,791 | 9,542 | 28,626 |
| 9 Sept | 1916.55 | 56 | -11.00 | 8,808 | 734 | 19,451 |
| 6 Sept | 1899.50 | 67 | 10.35 | 9,542 | 3,303 | 18,350 |
| 5 Sept | 1933.10 | 56.65 | -1.35 | 13,579 | 12,111 | 14,680 |
| 4 Sept | 1935.80 | 58 | 0.95 | 1,468 | 367 | 1,835 |
| 3 Sept | 1926.05 | 57.05 | -5.45 | 734 | 0 | 1,835 |
| 2 Sept | 1916.50 | 62.5 | -1.60 | 1,468 | 1,101 | 1,468 |
| 30 Aug | 1919.35 | 64.1 | 367 | 0 | 0 | |
For Astral Limited - strike price 1900 expiring on 31OCT2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 40.3, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -13579 which decreased total open position to 379845
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 54.85, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -3670 which decreased total open position to 393791
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 36.3, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 399663
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 30.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7707 which increased total open position to 394892
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 29.9, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 387552
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 35.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 383148
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 40, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 376909
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 37.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 374707
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 42.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -10643 which decreased total open position to 363330
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 50.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 26791 which increased total open position to 373239
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 50.55, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 40370 which increased total open position to 342778
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 40.5, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 17249 which increased total open position to 302041
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 24.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 53582 which increased total open position to 284425
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 22.95, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 35599 which increased total open position to 231210
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 19.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 8808 which increased total open position to 194510
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 20.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 186803
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 20.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 184601
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 24, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 48444 which increased total open position to 182032
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 33, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 32296 which increased total open position to 132854
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 42, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 10276 which increased total open position to 100925
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 51, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 91383
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 57.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 88814
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 55.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 19451 which increased total open position to 80373
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 54, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 24589 which increased total open position to 60555
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 42, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 35599
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 43.25, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 34865
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 53.75, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 33030
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 43.35, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 28626
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 56, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 19451
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 67, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 18350
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 56.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 14680
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 58, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 1835
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 57.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 62.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1468
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 64.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
