ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 1896.40 | 21.5 | -7.50 | 2,35,614 | 33,397 | 1,65,150 | ||||
| 17 Sept | 1909.10 | 29 | -2.90 | 1,62,581 | 13,212 | 1,32,487 | ||||
| 16 Sept | 1904.15 | 31.9 | -13.65 | 1,55,608 | 23,121 | 1,18,541 | ||||
| 13 Sept | 1934.45 | 45.55 | -3.45 | 66,794 | 11,010 | 92,484 | ||||
| 12 Sept | 1939.70 | 49 | 1.35 | 64,592 | -2,202 | 78,538 | ||||
| 11 Sept | 1923.10 | 47.65 | -12.25 | 1,01,292 | -2,202 | 81,474 | ||||
| 10 Sept | 1942.05 | 59.9 | 12.25 | 2,17,998 | -35,599 | 87,713 | ||||
| 9 Sept | 1916.55 | 47.65 | 5.35 | 2,21,301 | -3,670 | 1,21,844 | ||||
| 6 Sept | 1899.50 | 42.3 | -17.85 | 3,31,401 | 20,919 | 1,26,248 | ||||
| 5 Sept | 1933.10 | 60.15 | -3.55 | 1,13,036 | 6,973 | 1,06,063 | ||||
| 4 Sept | 1935.80 | 63.7 | 1.15 | 3,98,929 | 49,912 | 98,356 | ||||
| 3 Sept | 1926.05 | 62.55 | 3.50 | 94,686 | -13,212 | 48,444 | ||||
| 2 Sept | 1916.50 | 59.05 | -4.95 | 1,00,925 | 23,488 | 61,289 | ||||
| 30 Aug | 1919.35 | 64 | -8.50 | 53,949 | 17,983 | 38,168 | ||||
| 29 Aug | 1930.80 | 72.5 | -20.80 | 20,185 | 9,542 | 20,185 | ||||
| 28 Aug | 1958.10 | 93.3 | -4.65 | 734 | 367 | 10,276 | ||||
| 27 Aug | 1953.15 | 97.95 | -15.05 | 3,303 | 2,202 | 9,542 | ||||
| 26 Aug | 1973.95 | 113 | 17.50 | 2,202 | 367 | 8,441 | ||||
| 23 Aug | 1946.35 | 95.5 | -7.45 | 5,138 | 3,670 | 8,441 | ||||
| 22 Aug | 1955.95 | 102.95 | 41.50 | 11,010 | 4,037 | 4,404 | ||||
| 21 Aug | 1890.25 | 61.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 61.45 | 0.00 | 0 | 367 | 0 | ||||
| 19 Aug | 1882.75 | 61.45 | -485.15 | 734 | 367 | 367 | ||||
| 16 Aug | 1889.50 | 546.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 546.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 546.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 546.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 546.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 546.6 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 21.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 33397 which increased total open position to 165150
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 29, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 13212 which increased total open position to 132487
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 31.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 23121 which increased total open position to 118541
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 45.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 92484
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 49, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 78538
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 47.65, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 81474
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 59.9, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -35599 which decreased total open position to 87713
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 47.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -3670 which decreased total open position to 121844
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 42.3, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 20919 which increased total open position to 126248
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 60.15, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 106063
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 63.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 49912 which increased total open position to 98356
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 62.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -13212 which decreased total open position to 48444
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 59.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 23488 which increased total open position to 61289
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 64, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 17983 which increased total open position to 38168
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 72.5, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 20185
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 93.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 10276
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 97.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 9542
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 113, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 8441
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 95.5, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 8441
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 102.95, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 4404
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 61.45, 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 61.45, 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 61.45, which was -485.15 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 546.6, 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 546.6, 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 546.6, 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 546.6, 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 Aug ASTRAL was trading at 2031.35. The strike last trading price was 546.6, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 546.6, 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 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 45.45 | 5.50 | 49,912 | 2,202 | 70,464 |
| 17 Sept | 1909.10 | 39.95 | -1.35 | 29,360 | 1,101 | 68,629 |
| 16 Sept | 1904.15 | 41.3 | 10.35 | 46,609 | -2,569 | 66,794 |
| 13 Sept | 1934.45 | 30.95 | 3.50 | 37,801 | 2,936 | 69,730 |
| 12 Sept | 1939.70 | 27.45 | -8.60 | 51,380 | 7,340 | 67,161 |
| 11 Sept | 1923.10 | 36.05 | 8.45 | 84,777 | -4,404 | 60,188 |
| 10 Sept | 1942.05 | 27.6 | -15.45 | 65,693 | 6,973 | 64,959 |
| 9 Sept | 1916.55 | 43.05 | -14.45 | 83,309 | 1,835 | 59,454 |
| 6 Sept | 1899.50 | 57.5 | 19.65 | 1,23,312 | -6,606 | 57,619 |
| 5 Sept | 1933.10 | 37.85 | -3.60 | 51,747 | 5,138 | 64,592 |
| 4 Sept | 1935.80 | 41.45 | -4.80 | 1,14,871 | 23,488 | 59,454 |
| 3 Sept | 1926.05 | 46.25 | -2.25 | 32,663 | 367 | 36,700 |
| 2 Sept | 1916.50 | 48.5 | 0.65 | 84,043 | 10,643 | 36,700 |
| 30 Aug | 1919.35 | 47.85 | -0.85 | 43,306 | 11,744 | 26,057 |
| 29 Aug | 1930.80 | 48.7 | 6.30 | 23,855 | 2,936 | 14,313 |
| 28 Aug | 1958.10 | 42.4 | -0.10 | 21,653 | 4,404 | 11,377 |
| 27 Aug | 1953.15 | 42.5 | 28.30 | 11,744 | 8,074 | 8,074 |
| 26 Aug | 1973.95 | 14.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1946.35 | 14.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 14.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 14.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 14.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 14.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 14.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 14.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 14.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 14.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 14.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 14.2 | 0 | 0 | 0 | |
For Astral Limited - strike price 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 45.45, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 70464
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 39.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 68629
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 41.3, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 66794
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 30.95, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 69730
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 27.45, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 67161
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 36.05, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -4404 which decreased total open position to 60188
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 27.6, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 64959
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 43.05, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 59454
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 57.5, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by -6606 which decreased total open position to 57619
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 37.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 64592
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 41.45, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 23488 which increased total open position to 59454
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 46.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 36700
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 48.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 10643 which increased total open position to 36700
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 47.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 26057
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 48.7, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 14313
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 42.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 11377
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 42.5, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 8074
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 14.2, 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 14.2, 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 14.2, 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 14.2, 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 14.2, 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 14.2, 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 14.2, 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 14.2, 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 14.2, 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 14.2, 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 Aug ASTRAL was trading at 2031.35. The strike last trading price was 14.2, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0