ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:10 PM IST
| ASTRAL 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1874.50 | 11.6 | -1.10 | 63,124 | -2,936 | 70,464 | ||||
| 17 Oct | 1862.75 | 12.7 | -7.70 | 1,25,147 | -3,670 | 74,134 | ||||
| 16 Oct | 1894.60 | 20.4 | -7.05 | 64,592 | 8,441 | 78,171 | ||||
| 15 Oct | 1904.50 | 27.45 | -1.00 | 53,582 | 3,670 | 69,730 | ||||
| 14 Oct | 1905.40 | 28.45 | 1.25 | 49,178 | -2,202 | 67,161 | ||||
| 11 Oct | 1897.45 | 27.2 | -5.10 | 37,801 | 4,037 | 69,730 | ||||
| 10 Oct | 1899.45 | 32.3 | -0.15 | 55,417 | 7,707 | 65,693 | ||||
| 9 Oct | 1901.75 | 32.45 | -4.25 | 64,959 | 12,478 | 57,619 | ||||
| 8 Oct | 1899.10 | 36.7 | 1.70 | 14,680 | 4,404 | 44,407 | ||||
| 7 Oct | 1887.50 | 35 | -2.35 | 36,333 | 5,872 | 40,003 | ||||
| 4 Oct | 1893.15 | 37.35 | -14.65 | 40,370 | 14,680 | 33,764 | ||||
| 3 Oct | 1918.95 | 52 | -38.50 | 17,616 | 4,404 | 17,983 | ||||
| 1 Oct | 1974.50 | 90.5 | -24.05 | 3,303 | -1,101 | 13,579 | ||||
| 30 Sept | 1989.55 | 114.55 | 0.00 | 0 | -734 | 0 | ||||
| 27 Sept | 2004.85 | 114.55 | -2.75 | 8,808 | -734 | 14,680 | ||||
| 26 Sept | 2008.55 | 117.3 | -6.65 | 1,101 | -734 | 15,781 | ||||
| 25 Sept | 2024.95 | 123.95 | 8.65 | 9,175 | -734 | 16,148 | ||||
| 24 Sept | 2008.95 | 115.3 | 23.30 | 23,121 | -1,468 | 17,249 | ||||
| 23 Sept | 1972.40 | 92 | 27.20 | 41,471 | -5,138 | 19,451 | ||||
| 20 Sept | 1927.90 | 64.8 | 8.80 | 33,030 | 12,478 | 24,956 | ||||
| 19 Sept | 1908.40 | 56 | 11.00 | 8,441 | 0 | 12,478 | ||||
| 18 Sept | 1896.40 | 45 | -14.00 | 4,037 | 1,835 | 12,111 | ||||
| 17 Sept | 1909.10 | 59 | -1.00 | 1,835 | -1,101 | 10,276 | ||||
| 16 Sept | 1904.15 | 60 | -16.00 | 5,505 | 2,569 | 11,010 | ||||
| 13 Sept | 1934.45 | 76 | -1.00 | 1,468 | 367 | 8,074 | ||||
|
|
||||||||||
| 12 Sept | 1939.70 | 77 | 5.55 | 1,835 | 734 | 6,973 | ||||
| 11 Sept | 1923.10 | 71.45 | -14.20 | 13,212 | 4,037 | 6,239 | ||||
| 10 Sept | 1942.05 | 85.65 | 15.65 | 1,835 | 0 | 1,835 | ||||
| 9 Sept | 1916.55 | 70 | 3.55 | 1,101 | 0 | 1,468 | ||||
| 6 Sept | 1899.50 | 66.45 | -16.55 | 1,101 | -367 | 734 | ||||
| 5 Sept | 1933.10 | 83 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 83 | 0.00 | 0 | 367 | 0 | ||||
| 3 Sept | 1926.05 | 83 | -35.25 | 734 | 0 | 734 | ||||
| 30 Aug | 1919.35 | 118.25 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1940 expiring on 31OCT2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 11.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 70464
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 12.7, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -3670 which decreased total open position to 74134
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 20.4, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 78171
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 27.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 69730
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 28.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 67161
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 27.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 69730
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 32.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7707 which increased total open position to 65693
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 32.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 12478 which increased total open position to 57619
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 36.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 44407
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 40003
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 37.35, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 33764
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 52, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 17983
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 90.5, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 13579
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 114.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 0
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 114.55, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 14680
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 117.3, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 15781
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 123.95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 16148
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 115.3, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 17249
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 92, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by -5138 which decreased total open position to 19451
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 64.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 12478 which increased total open position to 24956
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 56, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12478
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 45, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 12111
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 59, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 10276
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 60, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 11010
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 76, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 8074
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 77, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 6973
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 71.45, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 6239
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 85.65, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 70, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1468
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 66.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 734
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 83, 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 83, 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 Sept ASTRAL was trading at 1926.05. The strike last trading price was 83, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 734
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 118.25, 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 |
| 18 Oct | 1874.50 | 70 | -25.00 | 4,404 | 367 | 41,471 |
| 17 Oct | 1862.75 | 95 | 33.20 | 2,202 | 734 | 41,104 |
| 16 Oct | 1894.60 | 61.8 | 9.80 | 1,468 | 367 | 40,003 |
| 15 Oct | 1904.50 | 52 | -1.30 | 734 | 0 | 39,269 |
| 14 Oct | 1905.40 | 53.3 | -5.40 | 2,202 | 367 | 39,636 |
| 11 Oct | 1897.45 | 58.7 | -4.55 | 3,670 | -367 | 40,003 |
| 10 Oct | 1899.45 | 63.25 | 4.35 | 6,239 | -1,835 | 40,370 |
| 9 Oct | 1901.75 | 58.9 | -7.10 | 27,525 | 4,404 | 42,939 |
| 8 Oct | 1899.10 | 66 | -18.00 | 3,670 | 1,101 | 38,902 |
| 7 Oct | 1887.50 | 84 | 12.90 | 6,606 | -367 | 38,168 |
| 4 Oct | 1893.15 | 71.1 | 10.10 | 9,175 | 1,101 | 40,370 |
| 3 Oct | 1918.95 | 61 | 24.35 | 46,242 | 6,973 | 38,902 |
| 1 Oct | 1974.50 | 36.65 | 1.90 | 15,047 | 4,037 | 31,929 |
| 30 Sept | 1989.55 | 34.75 | 4.75 | 16,882 | 0 | 27,892 |
| 27 Sept | 2004.85 | 30 | -2.00 | 37,801 | 7,340 | 27,525 |
| 26 Sept | 2008.55 | 32 | 1.90 | 1,835 | 734 | 20,185 |
| 25 Sept | 2024.95 | 30.1 | -7.00 | 15,414 | 6,606 | 19,451 |
| 24 Sept | 2008.95 | 37.1 | -12.70 | 14,680 | 5,872 | 12,478 |
| 23 Sept | 1972.40 | 49.8 | -9.85 | 7,340 | 4,037 | 6,606 |
| 20 Sept | 1927.90 | 59.65 | -17.20 | 2,936 | 1,101 | 2,569 |
| 19 Sept | 1908.40 | 76.85 | 0.00 | 0 | 1,101 | 0 |
| 18 Sept | 1896.40 | 76.85 | 6.85 | 1,468 | 734 | 1,101 |
| 17 Sept | 1909.10 | 70 | -33.20 | 367 | 0 | 0 |
| 16 Sept | 1904.15 | 103.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 103.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 103.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 103.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 103.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 103.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 103.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 103.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 103.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1926.05 | 103.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 103.2 | 0 | 0 | 0 | |
For Astral Limited - strike price 1940 expiring on 31OCT2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 70, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 41471
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 95, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 41104
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 61.8, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 40003
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 52, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39269
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 53.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 39636
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 58.7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 40003
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 63.25, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 40370
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 58.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 42939
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 66, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 38902
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 84, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 38168
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 71.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 40370
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 61, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 38902
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 36.65, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 31929
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 34.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27892
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 30, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 27525
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 32, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 20185
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 30.1, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 6606 which increased total open position to 19451
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 37.1, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 12478
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 49.8, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 6606
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 59.65, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 2569
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 0
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 76.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 1101
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 70, which was -33.20 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 103.2, 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 Sept ASTRAL was trading at 1934.45. The strike last trading price was 103.2, 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 Sept ASTRAL was trading at 1939.70. The strike last trading price was 103.2, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 103.2, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 103.2, 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 Sept ASTRAL was trading at 1916.55. The strike last trading price was 103.2, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 103.2, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 103.2, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 103.2, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 103.2, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 103.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
