ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Sep 2024 04:10 PM IST
| ASTRAL 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 1927.90 | 6.85 | -0.05 | 5,65,914 | -44,774 | 6,39,314 | ||||
| 19 Sept | 1908.40 | 6.9 | -0.30 | 4,14,343 | -21,653 | 6,83,721 | ||||
| 18 Sept | 1896.40 | 7.2 | -2.80 | 4,33,794 | -60,188 | 7,05,741 | ||||
| 17 Sept | 1909.10 | 10 | -2.15 | 3,16,354 | 5,138 | 7,70,333 | ||||
| 16 Sept | 1904.15 | 12.15 | -5.05 | 5,56,739 | 88,080 | 7,63,360 | ||||
| 13 Sept | 1934.45 | 17.2 | -2.75 | 6,12,890 | -26,424 | 6,75,647 | ||||
| 12 Sept | 1939.70 | 19.95 | -0.45 | 5,46,830 | 75,969 | 7,02,805 | ||||
| 11 Sept | 1923.10 | 20.4 | -4.70 | 6,85,556 | 1,468 | 6,30,139 | ||||
| 10 Sept | 1942.05 | 25.1 | 4.80 | 7,13,081 | 38,535 | 6,25,735 | ||||
| 9 Sept | 1916.55 | 20.3 | 1.05 | 2,70,479 | 11,377 | 5,83,530 | ||||
| 6 Sept | 1899.50 | 19.25 | -8.50 | 4,69,760 | -13,579 | 5,71,786 | ||||
| 5 Sept | 1933.10 | 27.75 | -3.00 | 2,71,213 | 23,855 | 5,84,998 | ||||
| 4 Sept | 1935.80 | 30.75 | 0.50 | 4,47,740 | 1,468 | 5,61,510 | ||||
| 3 Sept | 1926.05 | 30.25 | 0.60 | 5,14,534 | -33,030 | 5,60,776 | ||||
| 2 Sept | 1916.50 | 29.65 | -3.35 | 9,16,032 | 1,16,706 | 5,96,008 | ||||
| 30 Aug | 1919.35 | 33 | -5.00 | 2,90,297 | 52,114 | 4,83,706 | ||||
| 29 Aug | 1930.80 | 38 | -13.15 | 3,39,842 | 80,373 | 4,30,858 | ||||
| 28 Aug | 1958.10 | 51.15 | 1.90 | 6,28,304 | 72,299 | 3,51,219 | ||||
| 27 Aug | 1953.15 | 49.25 | -15.75 | 2,88,095 | 36,700 | 2,79,287 | ||||
| 26 Aug | 1973.95 | 65 | 8.25 | 8,74,561 | 55,050 | 2,42,954 | ||||
| 23 Aug | 1946.35 | 56.75 | -5.85 | 2,60,937 | 44,407 | 1,87,904 | ||||
|
|
||||||||||
| 22 Aug | 1955.95 | 62.6 | 21.60 | 4,33,427 | 41,104 | 1,44,231 | ||||
| 21 Aug | 1890.25 | 41 | -0.05 | 63,491 | 17,249 | 1,03,127 | ||||
| 20 Aug | 1896.75 | 41.05 | -0.95 | 42,939 | 8,074 | 85,878 | ||||
| 19 Aug | 1882.75 | 42 | 3.95 | 79,639 | 35,232 | 77,804 | ||||
| 16 Aug | 1889.50 | 38.05 | 3.35 | 38,168 | 5,505 | 37,434 | ||||
| 14 Aug | 1862.95 | 34.7 | -13.50 | 67,895 | 16,148 | 31,929 | ||||
| 13 Aug | 1910.35 | 48.2 | -13.30 | 12,845 | 5,138 | 15,414 | ||||
| 12 Aug | 1937.90 | 61.5 | -415.85 | 12,845 | 9,542 | 9,542 | ||||
| 9 Aug | 2031.35 | 477.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 477.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 477.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 477.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 477.35 | 477.35 | 0 | 0 | 0 | ||||
| 24 Jul | 2199.55 | 0 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 6.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44774 which decreased total open position to 639314
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 6.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -21653 which decreased total open position to 683721
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 7.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -60188 which decreased total open position to 705741
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 10, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 770333
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 12.15, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 88080 which increased total open position to 763360
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 17.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -26424 which decreased total open position to 675647
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 19.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 75969 which increased total open position to 702805
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 20.4, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 630139
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 25.1, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 38535 which increased total open position to 625735
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 20.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 11377 which increased total open position to 583530
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 19.25, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -13579 which decreased total open position to 571786
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 27.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 23855 which increased total open position to 584998
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 30.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 561510
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 30.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -33030 which decreased total open position to 560776
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 29.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 116706 which increased total open position to 596008
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 33, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 52114 which increased total open position to 483706
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 38, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 80373 which increased total open position to 430858
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 51.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 72299 which increased total open position to 351219
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 49.25, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 36700 which increased total open position to 279287
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 65, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 55050 which increased total open position to 242954
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 56.75, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 44407 which increased total open position to 187904
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 62.6, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by 41104 which increased total open position to 144231
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 41, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17249 which increased total open position to 103127
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 41.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 85878
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 42, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 35232 which increased total open position to 77804
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 38.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 37434
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 34.7, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 16148 which increased total open position to 31929
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 48.2, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 15414
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 61.5, which was -415.85 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 9542
On 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 477.35, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 477.35, 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 477.35, 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 Aug ASTRAL was trading at 2090.75. The strike last trading price was 477.35, 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 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 477.35, which was 477.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ASTRAL was trading at 2199.55. 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 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 1927.90 | 73.7 | -20.10 | 88,814 | -28,626 | 1,93,776 |
| 19 Sept | 1908.40 | 93.8 | -15.80 | 25,323 | -5,505 | 2,22,402 |
| 18 Sept | 1896.40 | 109.6 | 10.60 | 18,350 | -8,808 | 2,28,641 |
| 17 Sept | 1909.10 | 99 | -3.05 | 22,754 | -6,606 | 2,37,816 |
| 16 Sept | 1904.15 | 102.05 | 24.00 | 37,434 | -367 | 2,45,156 |
| 13 Sept | 1934.45 | 78.05 | 1.65 | 38,535 | 11,010 | 2,45,890 |
| 12 Sept | 1939.70 | 76.4 | -6.10 | 34,498 | -2,202 | 2,34,146 |
| 11 Sept | 1923.10 | 82.5 | 9.70 | 83,676 | 6,239 | 2,37,816 |
| 10 Sept | 1942.05 | 72.8 | -22.30 | 49,545 | 1,835 | 2,30,843 |
| 9 Sept | 1916.55 | 95.1 | -18.10 | 24,956 | -9,175 | 2,29,375 |
| 6 Sept | 1899.50 | 113.2 | 28.20 | 25,323 | -734 | 2,38,917 |
| 5 Sept | 1933.10 | 85 | -4.15 | 12,478 | -2,202 | 2,39,651 |
| 4 Sept | 1935.80 | 89.15 | -1.80 | 19,451 | 1,835 | 2,41,853 |
| 3 Sept | 1926.05 | 90.95 | -7.05 | 16,515 | 367 | 2,39,651 |
| 2 Sept | 1916.50 | 98 | -0.35 | 17,983 | 4,404 | 2,39,284 |
| 30 Aug | 1919.35 | 98.35 | 5.65 | 18,717 | 367 | 2,35,981 |
| 29 Aug | 1930.80 | 92.7 | 9.70 | 1,66,985 | 54,316 | 2,35,981 |
| 28 Aug | 1958.10 | 83 | -4.50 | 96,521 | 36,333 | 1,81,665 |
| 27 Aug | 1953.15 | 87.5 | 6.50 | 1,10,834 | 70,831 | 1,45,332 |
| 26 Aug | 1973.95 | 81 | -22.00 | 47,343 | 15,781 | 74,134 |
| 23 Aug | 1946.35 | 103 | 11.95 | 16,882 | 8,074 | 57,986 |
| 22 Aug | 1955.95 | 91.05 | -39.95 | 25,323 | 10,643 | 49,178 |
| 21 Aug | 1890.25 | 131 | 1.00 | 2,202 | 1,468 | 38,168 |
| 20 Aug | 1896.75 | 130 | 0.00 | 3,670 | 2,202 | 36,333 |
| 19 Aug | 1882.75 | 130 | -3.70 | 4,404 | 3,670 | 34,131 |
| 16 Aug | 1889.50 | 133.7 | -20.30 | 4,404 | 1,101 | 30,461 |
| 14 Aug | 1862.95 | 154 | 26.50 | 7,707 | 5,138 | 28,993 |
| 13 Aug | 1910.35 | 127.5 | 23.50 | 3,303 | 2,569 | 23,855 |
| 12 Aug | 1937.90 | 104 | 46.00 | 12,111 | 7,707 | 20,185 |
| 9 Aug | 2031.35 | 58 | 8.00 | 7,340 | 5,505 | 12,111 |
| 8 Aug | 2082.20 | 50 | 10.00 | 4,037 | 1,101 | 6,606 |
| 7 Aug | 2125.00 | 40 | 0.00 | 2,569 | -367 | 7,340 |
| 6 Aug | 2090.75 | 40 | 0.00 | 367 | 0 | 7,340 |
| 2 Aug | 2130.45 | 40 | 16.55 | 6,973 | 4,404 | 4,771 |
| 24 Jul | 2199.55 | 23.45 | 0 | 0 | 0 | |
For Astral Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 73.7, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by -28626 which decreased total open position to 193776
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 93.8, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by -5505 which decreased total open position to 222402
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 109.6, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -8808 which decreased total open position to 228641
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 99, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -6606 which decreased total open position to 237816
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 102.05, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 245156
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 78.05, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 245890
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 76.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 234146
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 82.5, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 237816
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 72.8, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 230843
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 95.1, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -9175 which decreased total open position to 229375
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 113.2, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 238917
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 239651
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 89.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 241853
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 90.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 239651
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 98, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 239284
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 98.35, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 235981
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 92.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 54316 which increased total open position to 235981
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 83, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 36333 which increased total open position to 181665
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 87.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 70831 which increased total open position to 145332
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 81, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 15781 which increased total open position to 74134
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 103, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 57986
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 91.05, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 10643 which increased total open position to 49178
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 131, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 38168
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 36333
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 130, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 34131
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 133.7, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 30461
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 154, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 28993
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 127.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 23855
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 104, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 7707 which increased total open position to 20185
On 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 58, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 12111
On 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 50, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 6606
On 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 40, 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 7340
On 6 Aug ASTRAL was trading at 2090.75. The strike last trading price was 40, 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 7340
On 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 40, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 4771
On 24 Jul ASTRAL was trading at 2199.55. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0