ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:10 PM IST
| ASTRAL 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1874.50 | 5.8 | -1.55 | 24,222 | 6,973 | 53,215 | ||||
| 17 Oct | 1862.75 | 7.35 | -4.00 | 34,865 | -3,303 | 45,875 | ||||
| 16 Oct | 1894.60 | 11.35 | -4.65 | 24,956 | 734 | 49,545 | ||||
| 15 Oct | 1904.50 | 16 | -0.10 | 19,084 | 5,138 | 49,545 | ||||
| 14 Oct | 1905.40 | 16.1 | -1.15 | 31,195 | 3,670 | 44,774 | ||||
| 11 Oct | 1897.45 | 17.25 | -3.05 | 7,340 | -2,202 | 41,471 | ||||
| 10 Oct | 1899.45 | 20.3 | 0.30 | 13,946 | 3,303 | 43,306 | ||||
|
|
||||||||||
| 9 Oct | 1901.75 | 20 | -5.10 | 15,047 | -734 | 40,003 | ||||
| 8 Oct | 1899.10 | 25.1 | 1.65 | 6,606 | 367 | 40,737 | ||||
| 7 Oct | 1887.50 | 23.45 | -1.60 | 21,286 | -1,835 | 40,370 | ||||
| 4 Oct | 1893.15 | 25.05 | -12.55 | 27,158 | 2,569 | 42,205 | ||||
| 3 Oct | 1918.95 | 37.6 | -25.40 | 49,178 | 5,872 | 38,902 | ||||
| 1 Oct | 1974.50 | 63 | -13.50 | 50,646 | 13,579 | 32,296 | ||||
| 30 Sept | 1989.55 | 76.5 | -10.60 | 27,525 | 6,973 | 20,185 | ||||
| 27 Sept | 2004.85 | 87.1 | -0.25 | 6,606 | 0 | 13,212 | ||||
| 26 Sept | 2008.55 | 87.35 | -10.65 | 5,505 | -3,670 | 13,579 | ||||
| 25 Sept | 2024.95 | 98 | 6.15 | 26,791 | -3,303 | 17,616 | ||||
| 24 Sept | 2008.95 | 91.85 | 20.05 | 55,784 | 734 | 20,919 | ||||
| 23 Sept | 1972.40 | 71.8 | 27.95 | 60,922 | 20,552 | 21,286 | ||||
| 20 Sept | 1927.90 | 43.85 | 0.00 | 367 | 0 | 367 | ||||
| 19 Sept | 1908.40 | 43.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1896.40 | 43.85 | 0.00 | 0 | 367 | 0 | ||||
| 17 Sept | 1909.10 | 43.85 | -56.05 | 367 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1934.45 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1916.55 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 99.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 99.9 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 1980 expiring on 31OCT2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 5.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 53215
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 7.35, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -3303 which decreased total open position to 45875
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 11.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 49545
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 16, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 49545
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 16.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 44774
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 17.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 41471
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 20.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 43306
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 20, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 40003
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 25.1, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 40737
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 23.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 40370
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 25.05, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 42205
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 37.6, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 38902
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 63, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 13579 which increased total open position to 32296
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 76.5, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 20185
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 87.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13212
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 87.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -3670 which decreased total open position to 13579
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 98, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -3303 which decreased total open position to 17616
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 91.85, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 20919
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 71.8, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 20552 which increased total open position to 21286
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 43.85, 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 367
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 43.85, 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 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 43.85, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 43.85, which was -56.05 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 99.9, 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 Oct | 1874.50 | 102.3 | -22.70 | 1,101 | -367 | 14,313 |
| 17 Oct | 1862.75 | 125 | 40.00 | 2,569 | -367 | 14,680 |
| 16 Oct | 1894.60 | 85 | 3.35 | 734 | 0 | 15,047 |
| 15 Oct | 1904.50 | 81.65 | -10.35 | 3,303 | 367 | 15,047 |
| 14 Oct | 1905.40 | 92 | 1.25 | 2,202 | -367 | 16,515 |
| 11 Oct | 1897.45 | 90.75 | 0.00 | 0 | -1,101 | 0 |
| 10 Oct | 1899.45 | 90.75 | 3.80 | 1,835 | -1,101 | 16,882 |
| 9 Oct | 1901.75 | 86.95 | -36.75 | 8,074 | 734 | 17,983 |
| 8 Oct | 1899.10 | 123.7 | 0.00 | 0 | -367 | 0 |
| 7 Oct | 1887.50 | 123.7 | 36.30 | 734 | -367 | 17,249 |
| 4 Oct | 1893.15 | 87.4 | 0.50 | 367 | 0 | 17,983 |
| 3 Oct | 1918.95 | 86.9 | 33.00 | 14,680 | 734 | 18,350 |
| 1 Oct | 1974.50 | 53.9 | 3.65 | 14,680 | 1,468 | 17,249 |
| 30 Sept | 1989.55 | 50.25 | 6.25 | 11,010 | 1,468 | 15,781 |
| 27 Sept | 2004.85 | 44 | -1.90 | 17,616 | 3,303 | 13,946 |
| 26 Sept | 2008.55 | 45.9 | 2.85 | 2,569 | 0 | 10,276 |
| 25 Sept | 2024.95 | 43.05 | -11.95 | 10,276 | 367 | 10,276 |
| 24 Sept | 2008.95 | 55 | -13.50 | 9,909 | 4,037 | 9,909 |
| 23 Sept | 1972.40 | 68.5 | -15.50 | 8,808 | 4,771 | 5,872 |
| 20 Sept | 1927.90 | 84 | -18.10 | 1,835 | -367 | 1,101 |
| 19 Sept | 1908.40 | 102.1 | 13.05 | 367 | 0 | 1,468 |
| 18 Sept | 1896.40 | 89.05 | 0.00 | 0 | 734 | 0 |
| 17 Sept | 1909.10 | 89.05 | 0.30 | 734 | 367 | 1,101 |
| 16 Sept | 1904.15 | 88.75 | -35.60 | 734 | 367 | 367 |
| 13 Sept | 1934.45 | 124.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 124.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 124.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 124.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 124.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 124.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 124.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 124.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 124.35 | 0 | 0 | 0 | |
For Astral Limited - strike price 1980 expiring on 31OCT2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 102.3, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 14313
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 125, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 14680
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 85, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15047
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 81.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 15047
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 92, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 16515
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 0
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 90.75, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 16882
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 86.95, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 17983
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 123.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 0
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 123.7, which was 36.30 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 17249
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 87.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17983
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 86.9, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 18350
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 53.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 17249
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 50.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 15781
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 44, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 13946
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 45.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10276
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 43.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 10276
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 55, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 9909
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 68.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 5872
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 84, which was -18.10 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 102.1, which was 13.05 higher 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 89.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 0
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 89.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 1101
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 88.75, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 124.35, 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 124.35, 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 124.35, 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 124.35, 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 124.35, 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 124.35, 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 124.35, 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 124.35, 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 124.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
