ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 9.8 | -3.20 | 1,21,844 | -10,643 | 1,85,335 | ||||
| 17 Sept | 1909.10 | 13 | -2.50 | 68,629 | 5,505 | 1,96,345 | ||||
| 16 Sept | 1904.15 | 15.5 | -6.90 | 1,75,426 | 42,205 | 1,90,840 | ||||
| 13 Sept | 1934.45 | 22.4 | -2.60 | 1,14,504 | 2,569 | 1,48,635 | ||||
| 12 Sept | 1939.70 | 25 | 0.00 | 89,548 | 15,047 | 1,45,699 | ||||
| 11 Sept | 1923.10 | 25 | -6.00 | 1,53,773 | -367 | 1,30,652 | ||||
| 10 Sept | 1942.05 | 31 | 6.00 | 3,41,310 | 6,239 | 1,32,487 | ||||
| 9 Sept | 1916.55 | 25 | 1.50 | 71,565 | -5,505 | 1,26,615 | ||||
| 6 Sept | 1899.50 | 23.5 | -11.20 | 89,548 | -5,872 | 1,32,120 | ||||
| 5 Sept | 1933.10 | 34.7 | -2.40 | 46,242 | -6,606 | 1,33,221 | ||||
| 4 Sept | 1935.80 | 37.1 | -0.30 | 64,959 | 1,835 | 1,40,194 | ||||
| 3 Sept | 1926.05 | 37.4 | 2.10 | 54,316 | 11,377 | 1,38,359 | ||||
| 2 Sept | 1916.50 | 35.3 | -3.80 | 71,932 | -3,303 | 1,27,716 | ||||
| 30 Aug | 1919.35 | 39.1 | -6.70 | 92,484 | 8,074 | 1,31,386 | ||||
|
|
||||||||||
| 29 Aug | 1930.80 | 45.8 | -14.20 | 1,16,706 | 367 | 1,21,844 | ||||
| 28 Aug | 1958.10 | 60 | 2.00 | 5,36,921 | 73,400 | 1,21,110 | ||||
| 27 Aug | 1953.15 | 58 | -17.20 | 25,323 | 12,478 | 48,077 | ||||
| 26 Aug | 1973.95 | 75.2 | 7.55 | 51,747 | 27,525 | 34,865 | ||||
| 23 Aug | 1946.35 | 67.65 | -6.00 | 14,313 | 6,239 | 7,340 | ||||
| 22 Aug | 1955.95 | 73.65 | 26.65 | 2,936 | 367 | 1,101 | ||||
| 21 Aug | 1890.25 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 47 | 0.00 | 0 | 367 | 0 | ||||
| 19 Aug | 1882.75 | 47 | -3.15 | 1,835 | 734 | 1,101 | ||||
| 16 Aug | 1889.50 | 50.15 | -209.35 | 367 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 259.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 259.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 259.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 259.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 259.5 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 9.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -10643 which decreased total open position to 185335
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 13, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 196345
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 15.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 42205 which increased total open position to 190840
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 22.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 148635
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15047 which increased total open position to 145699
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 25, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 130652
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 31, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 132487
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -5505 which decreased total open position to 126615
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 23.5, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -5872 which decreased total open position to 132120
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 34.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -6606 which decreased total open position to 133221
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 37.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 140194
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 37.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11377 which increased total open position to 138359
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 35.3, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -3303 which decreased total open position to 127716
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 39.1, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 131386
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 45.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 121844
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 60, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 73400 which increased total open position to 121110
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 58, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 12478 which increased total open position to 48077
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 75.2, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 27525 which increased total open position to 34865
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 67.65, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 7340
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 73.65, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 1101
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 47, 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 47, 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 47, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 1101
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 50.15, which was -209.35 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 259.5, 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 259.5, 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 259.5, 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 259.5, 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 259.5, 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 111.85 | 25.55 | 1,468 | 367 | 27,525 |
| 17 Sept | 1909.10 | 86.3 | -0.05 | 4,404 | -2,569 | 27,158 |
| 16 Sept | 1904.15 | 86.35 | 20.25 | 4,037 | -1,101 | 29,360 |
| 13 Sept | 1934.45 | 66.1 | -1.75 | 2,202 | -367 | 30,461 |
| 12 Sept | 1939.70 | 67.85 | -3.80 | 1,468 | 367 | 31,195 |
| 11 Sept | 1923.10 | 71.65 | 12.40 | 2,936 | -367 | 29,360 |
| 10 Sept | 1942.05 | 59.25 | -27.05 | 5,138 | 0 | 30,094 |
| 9 Sept | 1916.55 | 86.3 | 0.00 | 0 | -1,468 | 0 |
| 6 Sept | 1899.50 | 86.3 | 16.00 | 2,569 | -1,101 | 30,461 |
| 5 Sept | 1933.10 | 70.3 | -3.70 | 2,569 | 1,101 | 30,828 |
| 4 Sept | 1935.80 | 74 | 3.65 | 5,872 | 1,101 | 30,094 |
| 3 Sept | 1926.05 | 70.35 | -13.65 | 1,468 | -367 | 28,993 |
| 2 Sept | 1916.50 | 84 | 2.00 | 4,037 | 734 | 29,360 |
| 30 Aug | 1919.35 | 82 | 1.45 | 5,505 | 1,835 | 28,259 |
| 29 Aug | 1930.80 | 80.55 | 9.55 | 5,138 | 0 | 26,424 |
| 28 Aug | 1958.10 | 71 | 0.40 | 23,488 | 16,882 | 26,057 |
| 27 Aug | 1953.15 | 70.6 | 0.70 | 3,670 | 734 | 8,808 |
| 26 Aug | 1973.95 | 69.9 | -13.15 | 12,111 | 5,872 | 8,074 |
| 23 Aug | 1946.35 | 83.05 | -1.35 | 367 | 0 | 2,202 |
| 22 Aug | 1955.95 | 84.4 | -29.60 | 1,101 | 734 | 1,835 |
| 21 Aug | 1890.25 | 114 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 114 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 114 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 114 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 114 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 114 | 9.00 | 1,468 | 0 | 1,101 |
| 12 Aug | 1937.90 | 105 | 49.45 | 734 | 367 | 734 |
| 9 Aug | 2031.35 | 55.55 | 15.05 | 367 | 0 | 0 |
| 8 Aug | 2082.20 | 40.5 | 0 | 0 | 0 | |
For Astral Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 111.85, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 27525
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 86.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 27158
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 86.35, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 29360
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 66.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 30461
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 67.85, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 31195
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 71.65, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 29360
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 59.25, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30094
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 86.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 0
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 86.3, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 30461
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 70.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 30828
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 74, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 30094
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 70.35, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 28993
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 84, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 29360
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 82, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 28259
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 80.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26424
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 71, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 16882 which increased total open position to 26057
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 70.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 8808
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 69.9, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 8074
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 83.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 84.4, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 1835
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 114, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 105, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 734
On 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 55.55, which was 15.05 higher 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 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0