ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:10 PM IST
| ASTRAL 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1874.50 | 3.65 | -0.95 | 15,781 | 5,872 | 77,437 | ||||
| 17 Oct | 1862.75 | 4.6 | -2.15 | 39,269 | -367 | 71,932 | ||||
| 16 Oct | 1894.60 | 6.75 | -3.55 | 21,653 | -1,468 | 73,033 | ||||
| 15 Oct | 1904.50 | 10.3 | 0.05 | 21,653 | -2,569 | 73,767 | ||||
| 14 Oct | 1905.40 | 10.25 | -0.45 | 33,397 | 4,404 | 76,336 | ||||
| 11 Oct | 1897.45 | 10.7 | -1.80 | 7,340 | 1,468 | 71,198 | ||||
| 10 Oct | 1899.45 | 12.5 | -1.25 | 4,771 | -367 | 69,730 | ||||
| 9 Oct | 1901.75 | 13.75 | -3.05 | 6,973 | 367 | 71,932 | ||||
| 8 Oct | 1899.10 | 16.8 | 1.20 | 8,441 | -367 | 71,198 | ||||
| 7 Oct | 1887.50 | 15.6 | -0.50 | 33,397 | -7,340 | 71,198 | ||||
| 4 Oct | 1893.15 | 16.1 | -10.25 | 34,131 | -2,202 | 78,171 | ||||
| 3 Oct | 1918.95 | 26.35 | -20.50 | 33,030 | -2,202 | 80,006 | ||||
| 1 Oct | 1974.50 | 46.85 | -13.10 | 25,323 | -1,468 | 82,208 | ||||
| 30 Sept | 1989.55 | 59.95 | -6.20 | 88,080 | -5,872 | 84,043 | ||||
| 27 Sept | 2004.85 | 66.15 | -0.95 | 1,71,389 | 19,084 | 90,649 | ||||
| 26 Sept | 2008.55 | 67.1 | -8.75 | 79,272 | 23,855 | 71,565 | ||||
| 25 Sept | 2024.95 | 75.85 | 2.90 | 1,91,207 | 12,845 | 48,077 | ||||
|
|
||||||||||
| 24 Sept | 2008.95 | 72.95 | 16.25 | 89,181 | 30,828 | 34,865 | ||||
| 23 Sept | 1972.40 | 56.7 | -27.00 | 9,542 | 4,037 | 4,037 | ||||
| 20 Sept | 1927.90 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1908.40 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1896.40 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.10 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1934.45 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 83.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 83.7 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2020 expiring on 31OCT2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 3.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 77437
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 4.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 71932
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 6.75, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 73033
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 10.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 73767
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 10.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 76336
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 10.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 71198
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 12.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 69730
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 13.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 71932
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 16.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 71198
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 15.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7340 which decreased total open position to 71198
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 16.1, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 78171
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 26.35, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 80006
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 46.85, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 82208
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 59.95, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -5872 which decreased total open position to 84043
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 66.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 19084 which increased total open position to 90649
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 67.1, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 23855 which increased total open position to 71565
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 75.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 12845 which increased total open position to 48077
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 72.95, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 30828 which increased total open position to 34865
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 56.7, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 4037
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 83.7, 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 Sept ASTRAL was trading at 1908.40. The strike last trading price was 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 83.7, 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 Oct | 1874.50 | 138 | 0.00 | 0 | -734 | 0 |
| 17 Oct | 1862.75 | 138 | 0.00 | 734 | 0 | 41,471 |
| 16 Oct | 1894.60 | 138 | 24.00 | 367 | 0 | 41,838 |
| 15 Oct | 1904.50 | 114 | -0.75 | 2,202 | 0 | 42,939 |
| 14 Oct | 1905.40 | 114.75 | -8.55 | 1,468 | 0 | 43,673 |
| 11 Oct | 1897.45 | 123.3 | 0.00 | 0 | -367 | 0 |
| 10 Oct | 1899.45 | 123.3 | 4.25 | 367 | 0 | 44,040 |
| 9 Oct | 1901.75 | 119.05 | -6.60 | 2,936 | 0 | 44,407 |
| 8 Oct | 1899.10 | 125.65 | 0.00 | 0 | -734 | 0 |
| 7 Oct | 1887.50 | 125.65 | -5.35 | 3,303 | -367 | 44,774 |
| 4 Oct | 1893.15 | 131 | 21.00 | 2,936 | -2,202 | 45,875 |
| 3 Oct | 1918.95 | 110 | 33.00 | 1,468 | -367 | 48,444 |
| 1 Oct | 1974.50 | 77 | 6.75 | 4,404 | -1,101 | 48,444 |
| 30 Sept | 1989.55 | 70.25 | 8.60 | 55,050 | 30,094 | 49,545 |
| 27 Sept | 2004.85 | 61.65 | -4.30 | 14,313 | 5,138 | 17,249 |
| 26 Sept | 2008.55 | 65.95 | 8.55 | 9,542 | 4,404 | 9,909 |
| 25 Sept | 2024.95 | 57.4 | -15.10 | 8,074 | 3,303 | 5,505 |
| 24 Sept | 2008.95 | 72.5 | -75.20 | 2,569 | 1,835 | 1,835 |
| 23 Sept | 1972.40 | 147.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1927.90 | 147.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1908.40 | 147.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1896.40 | 147.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 147.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 147.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 147.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 147.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 147.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 147.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 147.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 147.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 147.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 147.7 | 0 | 0 | 0 | |
For Astral Limited - strike price 2020 expiring on 31OCT2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 138, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 0
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 138, 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 41471
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 138, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41838
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 114, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42939
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 114.75, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43673
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 123.3, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 123.3, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44040
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 119.05, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44407
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 125.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 0
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 125.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 44774
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 131, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 45875
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 110, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 48444
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 77, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 48444
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 70.25, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 30094 which increased total open position to 49545
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 61.65, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 17249
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 65.95, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 9909
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 57.4, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 5505
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 72.5, which was -75.20 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 1835
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 147.7, 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 Sept ASTRAL was trading at 1927.90. The strike last trading price was 147.7, 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 Sept ASTRAL was trading at 1908.40. The strike last trading price was 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
