ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 12.45 | -4.95 | 2,59,469 | -20,185 | 4,72,329 | ||||
| 17 Sept | 1909.10 | 17.4 | -1.75 | 1,47,167 | 734 | 4,92,881 | ||||
| 16 Sept | 1904.15 | 19.15 | -9.35 | 3,17,088 | 83,309 | 4,92,147 | ||||
| 13 Sept | 1934.45 | 28.5 | -4.10 | 2,86,260 | 95,787 | 3,97,461 | ||||
| 12 Sept | 1939.70 | 32.6 | 0.40 | 2,11,759 | -4,404 | 2,93,967 | ||||
| 11 Sept | 1923.10 | 32.2 | -7.55 | 4,19,481 | 72,666 | 3,02,041 | ||||
|
|
||||||||||
| 10 Sept | 1942.05 | 39.75 | 8.75 | 3,02,775 | -38,902 | 2,27,907 | ||||
| 9 Sept | 1916.55 | 31 | 1.90 | 1,32,487 | 7,707 | 2,66,075 | ||||
| 6 Sept | 1899.50 | 29.1 | -13.30 | 2,29,742 | 41,471 | 2,58,001 | ||||
| 5 Sept | 1933.10 | 42.4 | -2.70 | 97,989 | 19,451 | 2,16,530 | ||||
| 4 Sept | 1935.80 | 45.1 | 1.70 | 2,16,897 | -1,101 | 1,96,712 | ||||
| 3 Sept | 1926.05 | 43.4 | 1.75 | 1,37,258 | -5,138 | 1,97,446 | ||||
| 2 Sept | 1916.50 | 41.65 | -4.95 | 1,12,302 | 15,414 | 2,02,951 | ||||
| 30 Aug | 1919.35 | 46.6 | -7.25 | 1,21,110 | 14,680 | 1,82,032 | ||||
| 29 Aug | 1930.80 | 53.85 | -15.00 | 2,13,594 | 72,666 | 1,67,352 | ||||
| 28 Aug | 1958.10 | 68.85 | 1.85 | 1,23,679 | 12,478 | 90,282 | ||||
| 27 Aug | 1953.15 | 67 | -16.00 | 51,380 | 21,286 | 76,703 | ||||
| 26 Aug | 1973.95 | 83 | 10.10 | 1,03,861 | -25,690 | 51,747 | ||||
| 23 Aug | 1946.35 | 72.9 | -7.90 | 1,39,093 | 48,811 | 77,804 | ||||
| 22 Aug | 1955.95 | 80.8 | 30.80 | 49,178 | 20,919 | 27,892 | ||||
| 21 Aug | 1890.25 | 50 | -2.00 | 367 | 0 | 6,973 | ||||
| 20 Aug | 1896.75 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 52 | -0.60 | 367 | 0 | 6,973 | ||||
| 16 Aug | 1889.50 | 52.6 | 1.30 | 1,101 | 367 | 6,973 | ||||
| 14 Aug | 1862.95 | 51.3 | -460.25 | 6,973 | 5,505 | 5,505 | ||||
| 13 Aug | 1910.35 | 511.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 511.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 511.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 511.55 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1960 expiring on 26SEP2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 12.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -20185 which decreased total open position to 472329
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 17.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 492881
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 19.15, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 83309 which increased total open position to 492147
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 28.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 95787 which increased total open position to 397461
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 32.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -4404 which decreased total open position to 293967
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 32.2, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 72666 which increased total open position to 302041
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 39.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -38902 which decreased total open position to 227907
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 31, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 7707 which increased total open position to 266075
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 29.1, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 41471 which increased total open position to 258001
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 42.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 19451 which increased total open position to 216530
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 45.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 196712
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 43.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -5138 which decreased total open position to 197446
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 41.65, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 15414 which increased total open position to 202951
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 46.6, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 182032
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 53.85, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 72666 which increased total open position to 167352
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 68.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 12478 which increased total open position to 90282
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 67, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 21286 which increased total open position to 76703
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 83, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -25690 which decreased total open position to 51747
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 72.9, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 48811 which increased total open position to 77804
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 80.8, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by 20919 which increased total open position to 27892
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 50, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6973
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 52, 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 52, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6973
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 52.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 6973
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 51.3, which was -460.25 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 5505
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 511.55, 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 511.55, 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 511.55, 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 511.55, 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 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 86.5 | 17.80 | 7,340 | -1,468 | 79,272 |
| 17 Sept | 1909.10 | 68.7 | -2.75 | 8,441 | 367 | 81,107 |
| 16 Sept | 1904.15 | 71.45 | 18.05 | 10,276 | 3,670 | 80,740 |
| 13 Sept | 1934.45 | 53.4 | 6.85 | 10,643 | 3,303 | 76,703 |
| 12 Sept | 1939.70 | 46.55 | -14.70 | 8,441 | -734 | 73,767 |
| 11 Sept | 1923.10 | 61.25 | 13.40 | 17,616 | 4,771 | 74,501 |
| 10 Sept | 1942.05 | 47.85 | -21.45 | 13,946 | 2,202 | 69,730 |
| 9 Sept | 1916.55 | 69.3 | -13.80 | 13,579 | -2,936 | 67,161 |
| 6 Sept | 1899.50 | 83.1 | 13.60 | 4,037 | -367 | 70,831 |
| 5 Sept | 1933.10 | 69.5 | 4.85 | 734 | 0 | 71,565 |
| 4 Sept | 1935.80 | 64.65 | -0.10 | 33,764 | 13,946 | 71,932 |
| 3 Sept | 1926.05 | 64.75 | -8.70 | 23,488 | 5,505 | 56,885 |
| 2 Sept | 1916.50 | 73.45 | 3.00 | 4,037 | -1,468 | 51,013 |
| 30 Aug | 1919.35 | 70.45 | 2.15 | 46,609 | 11,377 | 51,380 |
| 29 Aug | 1930.80 | 68.3 | 7.30 | 30,094 | 12,111 | 39,636 |
| 28 Aug | 1958.10 | 61 | -2.35 | 25,690 | 13,579 | 26,057 |
| 27 Aug | 1953.15 | 63.35 | 4.40 | 16,148 | 8,808 | 12,111 |
| 26 Aug | 1973.95 | 58.95 | 40.55 | 4,771 | 2,936 | 2,936 |
| 23 Aug | 1946.35 | 18.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 18.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 18.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 18.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 18.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 18.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 18.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 18.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 18.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 18.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 18.4 | 0 | 0 | 0 | |
For Astral Limited - strike price 1960 expiring on 26SEP2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 86.5, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 79272
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 68.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 81107
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 71.45, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 80740
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 53.4, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 76703
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 46.55, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 73767
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 61.25, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 74501
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 47.85, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 69730
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 69.3, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 67161
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 83.1, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 70831
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 69.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71565
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 64.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13946 which increased total open position to 71932
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 64.75, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 56885
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 73.45, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 51013
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 70.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 11377 which increased total open position to 51380
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 68.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 39636
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 61, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 13579 which increased total open position to 26057
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 63.35, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 8808 which increased total open position to 12111
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 58.95, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 2936
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0