ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:10 PM IST
| ASTRAL 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1874.50 | 8.65 | -0.85 | 52,481 | 2,569 | 86,245 | ||||
| 17 Oct | 1862.75 | 9.5 | -6.05 | 1,73,591 | -40,003 | 83,676 | ||||
|
|
||||||||||
| 16 Oct | 1894.60 | 15.55 | -5.45 | 59,454 | 6,973 | 1,22,945 | ||||
| 15 Oct | 1904.50 | 21 | -0.50 | 55,784 | -3,670 | 1,15,605 | ||||
| 14 Oct | 1905.40 | 21.5 | -0.60 | 70,831 | 9,542 | 1,18,174 | ||||
| 11 Oct | 1897.45 | 22.1 | -2.85 | 24,589 | 2,936 | 1,08,632 | ||||
| 10 Oct | 1899.45 | 24.95 | -0.95 | 30,828 | -1,468 | 97,989 | ||||
| 9 Oct | 1901.75 | 25.9 | -4.75 | 72,299 | 14,680 | 99,457 | ||||
| 8 Oct | 1899.10 | 30.65 | 3.65 | 94,686 | 35,232 | 84,043 | ||||
| 7 Oct | 1887.50 | 27 | -3.65 | 40,003 | 2,936 | 48,444 | ||||
| 4 Oct | 1893.15 | 30.65 | -15.75 | 52,481 | 5,505 | 45,508 | ||||
| 3 Oct | 1918.95 | 46.4 | -26.85 | 43,306 | 5,872 | 40,003 | ||||
| 1 Oct | 1974.50 | 73.25 | -23.25 | 33,030 | 5,505 | 34,498 | ||||
| 30 Sept | 1989.55 | 96.5 | -5.55 | 2,202 | 734 | 28,993 | ||||
| 27 Sept | 2004.85 | 102.05 | 1.75 | 12,845 | 1,101 | 28,626 | ||||
| 26 Sept | 2008.55 | 100.3 | -13.00 | 1,835 | 0 | 27,892 | ||||
| 25 Sept | 2024.95 | 113.3 | 10.30 | 20,185 | -6,973 | 28,259 | ||||
| 24 Sept | 2008.95 | 103 | 20.00 | 84,777 | -22,754 | 35,599 | ||||
| 23 Sept | 1972.40 | 83 | 28.95 | 1,13,036 | 39,269 | 56,885 | ||||
| 20 Sept | 1927.90 | 54.05 | 9.05 | 6,239 | 1,101 | 17,983 | ||||
| 19 Sept | 1908.40 | 45 | 5.80 | 2,936 | 1,101 | 16,515 | ||||
| 18 Sept | 1896.40 | 39.2 | -13.05 | 7,707 | 4,037 | 15,414 | ||||
| 17 Sept | 1909.10 | 52.25 | 1.25 | 1,835 | 734 | 10,643 | ||||
| 16 Sept | 1904.15 | 51 | -14.30 | 4,037 | 2,569 | 9,909 | ||||
| 13 Sept | 1934.45 | 65.3 | -4.80 | 2,202 | 734 | 6,973 | ||||
| 12 Sept | 1939.70 | 70.1 | 6.10 | 2,936 | 734 | 5,505 | ||||
| 11 Sept | 1923.10 | 64 | -16.75 | 13,946 | 4,404 | 4,771 | ||||
| 10 Sept | 1942.05 | 80.75 | -225.90 | 367 | 0 | 0 | ||||
| 9 Sept | 1916.55 | 306.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 306.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 306.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 306.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 306.65 | 306.65 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2105.50 | 0 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1960 expiring on 31OCT2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 8.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 86245
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 9.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -40003 which decreased total open position to 83676
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 15.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 122945
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 21, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3670 which decreased total open position to 115605
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 21.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 118174
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 22.1, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 108632
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 24.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 97989
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 25.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 99457
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 30.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 35232 which increased total open position to 84043
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 27, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 48444
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 30.65, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 45508
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 46.4, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 40003
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 73.25, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 34498
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 96.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 28993
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 102.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 28626
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 100.3, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27892
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 113.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -6973 which decreased total open position to 28259
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 103, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -22754 which decreased total open position to 35599
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 83, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 39269 which increased total open position to 56885
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 54.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 17983
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 45, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 16515
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 39.2, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 15414
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 52.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 10643
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 51, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 9909
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 65.3, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 6973
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 70.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 5505
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 64, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 4771
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 80.75, which was -225.90 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 306.65, 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 306.65, 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 306.65, 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 306.65, 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 306.65, which was 306.65 higher 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 0, 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 0, 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 Aug ASTRAL was trading at 2105.50. The strike last trading price was 0, 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 Oct | 1874.50 | 97.4 | -9.70 | 734 | -367 | 84,410 |
| 17 Oct | 1862.75 | 107.1 | 42.65 | 1,468 | -367 | 84,410 |
| 16 Oct | 1894.60 | 64.45 | 0.00 | 0 | -734 | 0 |
| 15 Oct | 1904.50 | 64.45 | -16.55 | 3,670 | -367 | 85,144 |
| 14 Oct | 1905.40 | 81 | 0.00 | 0 | -734 | 0 |
| 11 Oct | 1897.45 | 81 | 3.95 | 1,101 | -734 | 85,511 |
| 10 Oct | 1899.45 | 77.05 | 14.45 | 367 | 0 | 86,245 |
| 9 Oct | 1901.75 | 62.6 | -12.95 | 5,505 | 3,670 | 86,612 |
| 8 Oct | 1899.10 | 75.55 | -9.35 | 8,808 | -5,138 | 82,942 |
| 7 Oct | 1887.50 | 84.9 | -1.35 | 25,690 | -9,542 | 88,080 |
| 4 Oct | 1893.15 | 86.25 | 14.75 | 13,212 | -4,037 | 97,989 |
| 3 Oct | 1918.95 | 71.5 | 27.60 | 51,013 | 18,717 | 1,01,292 |
| 1 Oct | 1974.50 | 43.9 | 2.25 | 29,727 | -1,468 | 82,942 |
| 30 Sept | 1989.55 | 41.65 | 5.70 | 34,498 | 5,872 | 84,410 |
| 27 Sept | 2004.85 | 35.95 | -3.05 | 82,942 | 49,912 | 79,639 |
| 26 Sept | 2008.55 | 39 | 4.00 | 9,909 | 1,835 | 28,259 |
| 25 Sept | 2024.95 | 35 | -8.20 | 17,249 | 6,606 | 26,791 |
| 24 Sept | 2008.95 | 43.2 | -11.80 | 54,316 | -12,111 | 19,818 |
| 23 Sept | 1972.40 | 55 | -17.55 | 37,801 | 9,909 | 11,010 |
| 20 Sept | 1927.90 | 72.55 | -22.60 | 1,101 | -367 | 1,101 |
| 19 Sept | 1908.40 | 95.15 | -5.35 | 734 | 0 | 1,468 |
| 18 Sept | 1896.40 | 100.5 | 46.10 | 1,468 | 1,101 | 1,101 |
| 17 Sept | 1909.10 | 54.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 54.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 54.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 54.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 54.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 54.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 54.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 54.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 54.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 54.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 54.4 | 54.40 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2105.50 | 0 | 0 | 0 | 0 | |
For Astral Limited - strike price 1960 expiring on 31OCT2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 97.4, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 84410
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 107.1, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 84410
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 64.45, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 64.45, 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 85144
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 81, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 81, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 85511
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 77.05, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86245
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 62.6, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 86612
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 75.55, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -5138 which decreased total open position to 82942
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 84.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -9542 which decreased total open position to 88080
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 86.25, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -4037 which decreased total open position to 97989
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 71.5, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 18717 which increased total open position to 101292
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 43.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 82942
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 41.65, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 84410
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 35.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 49912 which increased total open position to 79639
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 39, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 28259
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 35, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 6606 which increased total open position to 26791
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 43.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -12111 which decreased total open position to 19818
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 55, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 9909 which increased total open position to 11010
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 72.55, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 1101
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 95.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1468
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 100.5, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1101
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 54.4, 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 Sept ASTRAL was trading at 1904.15. The strike last trading price was 54.4, 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 Sept ASTRAL was trading at 1934.45. The strike last trading price was 54.4, 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 Sept ASTRAL was trading at 1939.70. The strike last trading price was 54.4, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 54.4, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 54.4, 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 Sept ASTRAL was trading at 1916.55. The strike last trading price was 54.4, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 54.4, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 54.4, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 54.4, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 54.4, which was 54.40 higher 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 0, 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 0, 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 Aug ASTRAL was trading at 2105.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
