ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:20 PM IST
| ASTRAL 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1873.15 | 4.7 | -1.30 | 3,89,754 | -31,929 | 6,09,954 | ||||
| 17 Oct | 1862.75 | 6 | -3.05 | 6,93,263 | 1,10,834 | 6,38,580 | ||||
| 16 Oct | 1894.60 | 9.05 | -4.15 | 1,79,463 | 14,680 | 5,26,645 | ||||
| 15 Oct | 1904.50 | 13.2 | 0.50 | 1,77,995 | 16,148 | 5,13,066 | ||||
| 14 Oct | 1905.40 | 12.7 | -0.65 | 1,91,207 | 3,670 | 4,96,918 | ||||
| 11 Oct | 1897.45 | 13.35 | -2.60 | 2,14,328 | 13,212 | 4,95,083 | ||||
| 10 Oct | 1899.45 | 15.95 | -0.35 | 1,46,066 | 8,441 | 4,81,504 | ||||
| 9 Oct | 1901.75 | 16.3 | -3.45 | 2,36,715 | 25,690 | 4,72,696 | ||||
| 8 Oct | 1899.10 | 19.75 | 1.15 | 1,94,877 | 15,781 | 4,47,373 | ||||
|
|
||||||||||
| 7 Oct | 1887.50 | 18.6 | -2.00 | 3,86,818 | 12,478 | 4,31,225 | ||||
| 4 Oct | 1893.15 | 20.6 | -11.40 | 4,23,151 | 66,794 | 4,20,582 | ||||
| 3 Oct | 1918.95 | 32 | -22.45 | 3,39,842 | 15,047 | 3,53,788 | ||||
| 1 Oct | 1974.50 | 54.45 | -13.30 | 2,73,048 | 45,141 | 3,40,209 | ||||
| 30 Sept | 1989.55 | 67.75 | -10.10 | 4,51,410 | 16,148 | 2,95,435 | ||||
| 27 Sept | 2004.85 | 77.85 | 1.80 | 3,49,384 | 60,922 | 2,81,122 | ||||
| 26 Sept | 2008.55 | 76.05 | -10.95 | 1,66,985 | 4,771 | 2,19,833 | ||||
| 25 Sept | 2024.95 | 87 | 4.25 | 7,50,148 | -31,562 | 2,15,062 | ||||
| 24 Sept | 2008.95 | 82.75 | 19.30 | 8,48,871 | 31,195 | 2,45,890 | ||||
| 23 Sept | 1972.40 | 63.45 | 22.45 | 6,89,593 | 1,07,531 | 2,13,961 | ||||
| 20 Sept | 1927.90 | 41 | 6.05 | 1,36,891 | 2,569 | 1,06,063 | ||||
| 19 Sept | 1908.40 | 34.95 | 0.95 | 91,016 | 13,946 | 1,03,494 | ||||
| 18 Sept | 1896.40 | 34 | -5.50 | 41,471 | 4,037 | 88,814 | ||||
| 17 Sept | 1909.10 | 39.5 | -1.40 | 23,488 | 6,973 | 84,777 | ||||
| 16 Sept | 1904.15 | 40.9 | -9.50 | 42,939 | 24,589 | 77,437 | ||||
| 13 Sept | 1934.45 | 50.4 | -1.70 | 20,552 | 9,909 | 52,481 | ||||
| 12 Sept | 1939.70 | 52.1 | 2.10 | 20,185 | 5,872 | 42,205 | ||||
| 11 Sept | 1923.10 | 50 | -11.00 | 33,764 | 16,882 | 35,966 | ||||
| 10 Sept | 1942.05 | 61 | 14.00 | 17,983 | 13,579 | 18,717 | ||||
| 9 Sept | 1916.55 | 47 | 2.00 | 3,303 | 2,569 | 5,138 | ||||
| 6 Sept | 1899.50 | 45 | -9.80 | 2,936 | 1,835 | 2,202 | ||||
| 5 Sept | 1933.10 | 54.8 | -224.10 | 367 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 278.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 278.9 | 278.90 | 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 2000 expiring on 31OCT2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 4.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -31929 which decreased total open position to 609954
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 110834 which increased total open position to 638580
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 9.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 526645
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 13.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 16148 which increased total open position to 513066
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 12.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 496918
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 13.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 13212 which increased total open position to 495083
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 15.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 481504
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 16.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 25690 which increased total open position to 472696
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 19.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 15781 which increased total open position to 447373
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 18.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 12478 which increased total open position to 431225
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 20.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 66794 which increased total open position to 420582
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 32, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 15047 which increased total open position to 353788
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 54.45, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 45141 which increased total open position to 340209
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 67.75, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 16148 which increased total open position to 295435
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 77.85, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 60922 which increased total open position to 281122
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 76.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 219833
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 87, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -31562 which decreased total open position to 215062
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 82.75, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 31195 which increased total open position to 245890
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 63.45, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 107531 which increased total open position to 213961
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 41, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 106063
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 34.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 13946 which increased total open position to 103494
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 34, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 88814
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 39.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 84777
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 40.9, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 24589 which increased total open position to 77437
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 50.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 9909 which increased total open position to 52481
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 52.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 42205
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 50, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 16882 which increased total open position to 35966
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 61, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 13579 which increased total open position to 18717
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 47, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 5138
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 45, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 2202
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 54.8, which was -224.10 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 278.9, 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 278.9, which was 278.90 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 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1873.15 | 125.15 | -12.30 | 8,074 | -3,670 | 1,82,032 |
| 17 Oct | 1862.75 | 137.45 | 22.80 | 10,276 | -2,202 | 1,85,335 |
| 16 Oct | 1894.60 | 114.65 | 14.50 | 2,569 | 1,101 | 1,87,537 |
| 15 Oct | 1904.50 | 100.15 | 5.15 | 2,202 | 0 | 1,86,803 |
| 14 Oct | 1905.40 | 95 | -11.00 | 9,909 | -1,835 | 1,86,803 |
| 11 Oct | 1897.45 | 106 | -5.50 | 1,101 | 0 | 1,88,638 |
| 10 Oct | 1899.45 | 111.5 | 9.45 | 2,202 | 367 | 1,89,005 |
| 9 Oct | 1901.75 | 102.05 | -16.90 | 20,919 | -1,835 | 1,88,638 |
| 8 Oct | 1899.10 | 118.95 | -3.65 | 13,212 | -1,468 | 1,90,473 |
| 7 Oct | 1887.50 | 122.6 | 5.20 | 16,882 | -3,303 | 1,93,776 |
| 4 Oct | 1893.15 | 117.4 | 19.40 | 46,242 | -16,148 | 1,97,446 |
| 3 Oct | 1918.95 | 98 | 31.35 | 99,090 | -2,202 | 2,12,860 |
| 1 Oct | 1974.50 | 66.65 | 5.65 | 1,18,174 | 19,084 | 2,14,695 |
| 30 Sept | 1989.55 | 61 | 8.05 | 1,64,416 | 5,872 | 1,95,611 |
| 27 Sept | 2004.85 | 52.95 | -3.95 | 2,41,853 | 54,683 | 1,90,106 |
| 26 Sept | 2008.55 | 56.9 | 5.50 | 1,22,945 | 16,882 | 1,34,689 |
| 25 Sept | 2024.95 | 51.4 | -10.60 | 1,53,773 | 19,084 | 1,18,174 |
| 24 Sept | 2008.95 | 62 | -15.90 | 1,60,012 | 38,535 | 98,723 |
| 23 Sept | 1972.40 | 77.9 | -23.10 | 67,161 | 44,407 | 59,821 |
| 20 Sept | 1927.90 | 101 | -7.00 | 9,542 | 6,973 | 15,047 |
| 19 Sept | 1908.40 | 108 | -14.00 | 1,835 | 367 | 8,074 |
| 18 Sept | 1896.40 | 122 | 6.00 | 6,973 | 5,872 | 7,340 |
| 17 Sept | 1909.10 | 116 | 4.85 | 734 | 367 | 1,468 |
| 16 Sept | 1904.15 | 111.15 | 45.25 | 1,835 | 1,101 | 1,101 |
| 13 Sept | 1934.45 | 65.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 65.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 65.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 65.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 65.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 65.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 65.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 65.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 65.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 65.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 65.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2105.50 | 65.9 | 0 | 0 | 0 | |
For Astral Limited - strike price 2000 expiring on 31OCT2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 125.15, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by -3670 which decreased total open position to 182032
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 137.45, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 185335
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 114.65, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 187537
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 100.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 186803
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 95, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 186803
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 106, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188638
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 111.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 189005
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 102.05, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 188638
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 118.95, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 190473
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 122.6, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -3303 which decreased total open position to 193776
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 117.4, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -16148 which decreased total open position to 197446
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 98, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 212860
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 66.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 19084 which increased total open position to 214695
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 61, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 195611
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 52.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 54683 which increased total open position to 190106
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 56.9, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 16882 which increased total open position to 134689
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 51.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 19084 which increased total open position to 118174
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 62, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 38535 which increased total open position to 98723
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 77.9, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 44407 which increased total open position to 59821
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 101, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 15047
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 108, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 8074
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 122, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 7340
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 116, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 1468
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 111.15, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 1101
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 Aug ASTRAL was trading at 1937.90. The strike last trading price was 65.9, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 65.9, 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 Aug ASTRAL was trading at 2105.50. The strike last trading price was 65.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
