ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 5.9 | -1.55 | 42,939 | 17,616 | 50,279 | ||||
| 17 Sept | 1909.10 | 7.45 | -1.55 | 10,643 | -2,202 | 32,663 | ||||
| 16 Sept | 1904.15 | 9 | -4.00 | 11,377 | 3,670 | 33,030 | ||||
| 13 Sept | 1934.45 | 13 | -2.50 | 9,175 | 0 | 29,360 | ||||
| 12 Sept | 1939.70 | 15.5 | 2.00 | 11,377 | 734 | 29,360 | ||||
| 11 Sept | 1923.10 | 13.5 | -5.50 | 29,727 | 367 | 28,259 | ||||
| 10 Sept | 1942.05 | 19 | 2.90 | 27,158 | 2,202 | 27,525 | ||||
|
|
||||||||||
| 9 Sept | 1916.55 | 16.1 | 0.25 | 7,707 | 0 | 25,323 | ||||
| 6 Sept | 1899.50 | 15.85 | -7.20 | 22,020 | -4,037 | 25,323 | ||||
| 5 Sept | 1933.10 | 23.05 | -0.75 | 11,377 | 4,037 | 29,360 | ||||
| 4 Sept | 1935.80 | 23.8 | -1.00 | 17,616 | 2,936 | 25,323 | ||||
| 3 Sept | 1926.05 | 24.8 | 0.30 | 13,212 | 734 | 22,020 | ||||
| 2 Sept | 1916.50 | 24.5 | -2.00 | 13,212 | 4,037 | 20,552 | ||||
| 30 Aug | 1919.35 | 26.5 | -5.50 | 9,909 | 4,404 | 16,148 | ||||
| 29 Aug | 1930.80 | 32 | -16.00 | 5,138 | 4,404 | 11,744 | ||||
| 28 Aug | 1958.10 | 48 | 5.70 | 6,239 | 1,835 | 6,973 | ||||
| 27 Aug | 1953.15 | 42.3 | -16.70 | 6,973 | 3,303 | 5,138 | ||||
| 26 Aug | 1973.95 | 59 | -171.90 | 2,936 | 1,468 | 1,468 | ||||
| 23 Aug | 1946.35 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1955.95 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1890.25 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 230.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 230.9 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2020 expiring on 26SEP2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 5.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 17616 which increased total open position to 50279
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 32663
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 33030
On 13 Sept ASTRAL was trading at 1934.45. 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 0 which decreased total open position to 29360
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 15.5, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 13.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 28259
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 19, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 27525
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 16.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25323
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 15.85, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -4037 which decreased total open position to 25323
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 23.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 29360
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 23.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 25323
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 24.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 22020
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 24.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 20552
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 26.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 16148
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 32, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 11744
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 48, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 6973
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 42.3, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 5138
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 59, which was -171.90 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 1468
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 230.9, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 230.9, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 230.9, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 230.9, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 230.9, 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 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 230.9, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 230.9, 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 Aug ASTRAL was trading at 1910.35. The strike last trading price was 230.9, 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 230.9, 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 Aug ASTRAL was trading at 2031.35. The strike last trading price was 230.9, 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 230.9, 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 230.9, 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 Aug ASTRAL was trading at 2090.75. The strike last trading price was 230.9, 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 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 230.9, 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 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 106.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 106.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 106.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 106.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 106.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 106.75 | 18.75 | 1,101 | 367 | 6,239 |
| 10 Sept | 1942.05 | 88 | -53.75 | 367 | 0 | 6,239 |
| 9 Sept | 1916.55 | 141.75 | 20.15 | 367 | 0 | 6,239 |
| 6 Sept | 1899.50 | 121.6 | 6.10 | 367 | 0 | 6,606 |
| 5 Sept | 1933.10 | 115.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 115.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1926.05 | 115.5 | 0.00 | 0 | 1,101 | 0 |
| 2 Sept | 1916.50 | 115.5 | 21.25 | 1,101 | 734 | 6,239 |
| 30 Aug | 1919.35 | 94.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1930.80 | 94.25 | 0.00 | 0 | 5,505 | 0 |
| 28 Aug | 1958.10 | 94.25 | 42.85 | 5,505 | 4,404 | 4,404 |
| 27 Aug | 1953.15 | 51.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1973.95 | 51.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1946.35 | 51.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 51.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 51.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 51.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 51.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 51.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 51.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 51.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 51.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 51.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 51.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 51.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2090.75 | 51.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2130.45 | 51.4 | 0 | 0 | 0 | |
For Astral Limited - strike price 2020 expiring on 26SEP2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 106.75, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 6239
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 88, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6239
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 141.75, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6239
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 121.6, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6606
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 115.5, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 115.5, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 115.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 0
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 115.5, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 6239
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 94.25, 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 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 94.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 0
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 94.25, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 4404
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 51.4, 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 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 51.4, 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 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 51.4, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 51.4, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 51.4, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 51.4, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 51.4, 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 Aug ASTRAL was trading at 1889.50. The strike last trading price was 51.4, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 51.4, 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 Aug ASTRAL was trading at 1910.35. The strike last trading price was 51.4, 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 Aug ASTRAL was trading at 1937.90. The strike last trading price was 51.4, 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 Aug ASTRAL was trading at 2031.35. The strike last trading price was 51.4, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 51.4, 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 51.4, 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 Aug ASTRAL was trading at 2090.75. The strike last trading price was 51.4, 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 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 51.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0