ASTRAL
Astral Limited
Historical option data for ASTRAL
16 Sep 2024 04:10 PM IST
| ASTRAL 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1904.15 | 24.5 | -11.80 | 3,36,172 | 65,693 | 3,13,418 | ||||
| 13 Sept | 1934.45 | 36.3 | -3.30 | 2,58,001 | 28,259 | 2,48,092 | ||||
| 12 Sept | 1939.70 | 39.6 | -0.35 | 1,65,517 | -5,138 | 2,20,200 | ||||
| 11 Sept | 1923.10 | 39.95 | -8.85 | 3,58,926 | 27,525 | 2,27,540 | ||||
| 10 Sept | 1942.05 | 48.8 | 10.55 | 4,64,255 | -12,111 | 2,01,483 | ||||
| 9 Sept | 1916.55 | 38.25 | 3.25 | 2,02,584 | 8,074 | 2,11,759 | ||||
| 6 Sept | 1899.50 | 35 | -16.45 | 2,94,701 | -30,094 | 2,02,217 | ||||
| 5 Sept | 1933.10 | 51.45 | -2.50 | 1,97,079 | 22,754 | 2,31,210 | ||||
| 4 Sept | 1935.80 | 53.95 | 2.40 | 5,12,332 | 37,434 | 2,08,823 | ||||
| 3 Sept | 1926.05 | 51.55 | 1.55 | 3,04,977 | 21,286 | 1,72,857 | ||||
| 2 Sept | 1916.50 | 50 | -5.00 | 1,68,820 | 33,030 | 1,51,938 | ||||
| 30 Aug | 1919.35 | 55 | -7.85 | 1,44,231 | 11,010 | 1,18,908 | ||||
| 29 Aug | 1930.80 | 62.85 | -21.65 | 1,03,127 | 40,737 | 1,06,797 | ||||
| 28 Aug | 1958.10 | 84.5 | 10.95 | 32,663 | -1,101 | 66,060 | ||||
| 27 Aug | 1953.15 | 73.55 | -19.50 | 22,020 | 3,303 | 67,161 | ||||
| 26 Aug | 1973.95 | 93.05 | 9.95 | 1,83,500 | -41,838 | 64,225 | ||||
| 23 Aug | 1946.35 | 83.1 | -6.85 | 1,29,551 | 46,242 | 1,05,696 | ||||
| 22 Aug | 1955.95 | 89.95 | 31.55 | 2,78,186 | 49,912 | 60,188 | ||||
| 21 Aug | 1890.25 | 58.4 | -3.60 | 3,670 | 0 | 10,276 | ||||
| 20 Aug | 1896.75 | 62 | 2.00 | 6,606 | 4,037 | 10,643 | ||||
|
|
||||||||||
| 19 Aug | 1882.75 | 60 | 1.25 | 3,670 | 367 | 6,606 | ||||
| 16 Aug | 1889.50 | 58.75 | 7.75 | 1,468 | -367 | 5,872 | ||||
| 14 Aug | 1862.95 | 51 | -18.00 | 4,404 | 2,202 | 5,872 | ||||
| 13 Aug | 1910.35 | 69 | -19.00 | 5,138 | 2,569 | 3,670 | ||||
| 12 Aug | 1937.90 | 88 | -201.70 | 2,202 | 1,101 | 1,101 | ||||
| 9 Aug | 2031.35 | 289.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 289.7 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 24.5, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 65693 which increased total open position to 313418
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 36.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 28259 which increased total open position to 248092
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 39.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5138 which decreased total open position to 220200
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 39.95, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 27525 which increased total open position to 227540
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 48.8, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -12111 which decreased total open position to 201483
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 38.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 211759
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 35, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by -30094 which decreased total open position to 202217
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 51.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 22754 which increased total open position to 231210
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 53.95, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 37434 which increased total open position to 208823
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 51.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 21286 which increased total open position to 172857
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 50, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 33030 which increased total open position to 151938
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 55, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 118908
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 62.85, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 40737 which increased total open position to 106797
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 84.5, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 66060
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 73.55, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 67161
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 93.05, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -41838 which decreased total open position to 64225
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 83.1, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 46242 which increased total open position to 105696
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 89.95, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 49912 which increased total open position to 60188
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 58.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10276
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 62, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 10643
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 60, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 6606
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 58.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 5872
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 51, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 5872
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 69, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 3670
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 88, which was -201.70 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1101
On 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 289.7, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 289.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1904.15 | 54.4 | 13.40 | 36,333 | -734 | 1,28,450 |
| 13 Sept | 1934.45 | 41 | 5.00 | 38,902 | 8,441 | 1,29,184 |
| 12 Sept | 1939.70 | 36 | -7.35 | 29,727 | 3,670 | 1,20,743 |
| 11 Sept | 1923.10 | 43.35 | 6.85 | 66,427 | 5,872 | 1,17,440 |
| 10 Sept | 1942.05 | 36.5 | -15.90 | 41,838 | 2,202 | 1,11,201 |
| 9 Sept | 1916.55 | 52.4 | -16.05 | 8,441 | 1,101 | 1,08,999 |
| 6 Sept | 1899.50 | 68.45 | 21.05 | 80,740 | -10,276 | 1,08,999 |
| 5 Sept | 1933.10 | 47.4 | -3.95 | 31,562 | 12,111 | 1,19,275 |
| 4 Sept | 1935.80 | 51.35 | -2.50 | 92,117 | 16,148 | 1,07,531 |
| 3 Sept | 1926.05 | 53.85 | -6.15 | 47,343 | 4,037 | 90,282 |
| 2 Sept | 1916.50 | 60 | 0.65 | 64,592 | 14,680 | 85,878 |
| 30 Aug | 1919.35 | 59.35 | 3.95 | 44,407 | 15,781 | 71,198 |
| 29 Aug | 1930.80 | 55.4 | 6.40 | 59,454 | 37,434 | 55,417 |
| 28 Aug | 1958.10 | 49 | -4.45 | 10,643 | 2,936 | 17,616 |
| 27 Aug | 1953.15 | 53.45 | 8.45 | 2,569 | 1,468 | 14,313 |
| 26 Aug | 1973.95 | 45 | -24.00 | 11,744 | 1,101 | 12,478 |
| 23 Aug | 1946.35 | 69 | 8.00 | 11,377 | 6,973 | 11,010 |
| 22 Aug | 1955.95 | 61 | -29.00 | 4,404 | 3,303 | 3,670 |
| 21 Aug | 1890.25 | 90 | 0.00 | 0 | 367 | 0 |
| 20 Aug | 1896.75 | 90 | 58.80 | 367 | 0 | 0 |
| 19 Aug | 1882.75 | 31.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 31.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 31.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 31.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 31.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 31.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 31.2 | 0 | 0 | 0 | |
For Astral Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 54.4, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 128450
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 41, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 129184
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 36, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 120743
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 43.35, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 117440
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 36.5, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 111201
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 52.4, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 108999
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 68.45, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -10276 which decreased total open position to 108999
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 47.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 119275
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 51.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 16148 which increased total open position to 107531
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 53.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 90282
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 60, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 85878
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 59.35, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 15781 which increased total open position to 71198
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 55.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 37434 which increased total open position to 55417
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 49, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 17616
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 53.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 14313
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 45, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 12478
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 69, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 11010
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 61, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 3670
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 90, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 90, which was 58.80 higher 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0