ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 4.7 | -1.25 | 97,622 | -5,872 | 82,942 | ||||
| 17 Sept | 1909.10 | 5.95 | -1.30 | 34,865 | 1,835 | 88,814 | ||||
| 16 Sept | 1904.15 | 7.25 | -3.40 | 93,952 | 12,111 | 87,346 | ||||
| 13 Sept | 1934.45 | 10.65 | -1.35 | 33,764 | 16,515 | 76,703 | ||||
| 12 Sept | 1939.70 | 12 | 0.00 | 23,855 | 4,404 | 60,188 | ||||
| 11 Sept | 1923.10 | 12 | -3.00 | 30,461 | -734 | 55,417 | ||||
| 10 Sept | 1942.05 | 15 | 1.60 | 26,424 | -2,202 | 55,784 | ||||
| 9 Sept | 1916.55 | 13.4 | 0.65 | 20,552 | -1,468 | 57,986 | ||||
| 6 Sept | 1899.50 | 12.75 | -5.70 | 26,424 | -4,404 | 59,821 | ||||
| 5 Sept | 1933.10 | 18.45 | -2.35 | 18,350 | -734 | 64,592 | ||||
|
|
||||||||||
| 4 Sept | 1935.80 | 20.8 | 0.15 | 23,121 | -2,569 | 65,326 | ||||
| 3 Sept | 1926.05 | 20.65 | 1.25 | 54,683 | 1,835 | 67,895 | ||||
| 2 Sept | 1916.50 | 19.4 | -3.40 | 43,306 | 12,478 | 66,060 | ||||
| 30 Aug | 1919.35 | 22.8 | -5.20 | 47,710 | -14,313 | 53,582 | ||||
| 29 Aug | 1930.80 | 28 | -10.05 | 70,831 | 13,212 | 67,528 | ||||
| 28 Aug | 1958.10 | 38.05 | 2.10 | 1,07,164 | 30,094 | 50,646 | ||||
| 27 Aug | 1953.15 | 35.95 | -16.60 | 16,515 | 10,643 | 20,919 | ||||
| 26 Aug | 1973.95 | 52.55 | 11.55 | 13,579 | 1,835 | 9,909 | ||||
| 23 Aug | 1946.35 | 41 | -8.00 | 6,606 | 734 | 8,074 | ||||
| 22 Aug | 1955.95 | 49 | 17.60 | 12,111 | 6,239 | 7,340 | ||||
| 21 Aug | 1890.25 | 31.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 31.4 | 0.00 | 0 | 734 | 0 | ||||
| 19 Aug | 1882.75 | 31.4 | -4.60 | 1,835 | 367 | 734 | ||||
| 16 Aug | 1889.50 | 36 | 0.00 | 0 | 367 | 0 | ||||
| 14 Aug | 1862.95 | 36 | -408.10 | 367 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 444.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 444.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 444.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 444.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 444.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 444.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 444.1 | 444.10 | 0 | 0 | 0 | ||||
| 24 Jul | 2199.55 | 0 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 4.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -5872 which decreased total open position to 82942
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 5.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 88814
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 7.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 87346
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 10.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 16515 which increased total open position to 76703
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 60188
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 12, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 55417
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 55784
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 13.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 57986
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 12.75, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -4404 which decreased total open position to 59821
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 18.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 64592
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 20.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 65326
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 20.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 67895
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 19.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 12478 which increased total open position to 66060
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 22.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -14313 which decreased total open position to 53582
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 28, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 13212 which increased total open position to 67528
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 38.05, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 30094 which increased total open position to 50646
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 35.95, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 10643 which increased total open position to 20919
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 52.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 9909
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 41, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 8074
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 49, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 7340
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 31.4, 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 31.4, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 31.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 734
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 36, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 36, which was -408.10 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 444.1, 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 444.1, 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 444.1, 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 444.1, 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 444.1, 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 444.1, 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 444.1, which was 444.10 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 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 164.75 | 25.85 | 367 | 0 | 2,202 |
| 17 Sept | 1909.10 | 138.9 | 0.00 | 0 | -367 | 0 |
| 16 Sept | 1904.15 | 138.9 | 25.60 | 1,835 | 0 | 2,569 |
| 13 Sept | 1934.45 | 113.3 | 0.00 | 0 | -734 | 0 |
| 12 Sept | 1939.70 | 113.3 | 16.85 | 734 | 0 | 3,303 |
| 11 Sept | 1923.10 | 96.45 | 0.00 | 0 | 734 | 0 |
| 10 Sept | 1942.05 | 96.45 | -42.55 | 734 | 0 | 2,569 |
| 9 Sept | 1916.55 | 139 | 21.95 | 734 | 367 | 2,569 |
| 6 Sept | 1899.50 | 117.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 117.05 | 0.00 | 0 | 367 | 0 |
| 4 Sept | 1935.80 | 117.05 | -4.00 | 367 | 0 | 1,835 |
| 3 Sept | 1926.05 | 121.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1916.50 | 121.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 121.05 | 2.40 | 367 | 0 | 1,835 |
| 29 Aug | 1930.80 | 118.65 | 11.65 | 1,101 | 734 | 1,468 |
| 28 Aug | 1958.10 | 107 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1953.15 | 107 | 2.85 | 367 | 0 | 734 |
| 26 Aug | 1973.95 | 104.15 | 74.65 | 1,101 | 734 | 734 |
| 23 Aug | 1946.35 | 29.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 29.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 29.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 29.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 29.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 29.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 29.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 29.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 29.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 29.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 29.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 29.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2090.75 | 29.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2130.45 | 29.5 | 29.50 | 0 | 0 | 0 |
| 24 Jul | 2199.55 | 0 | 0 | 0 | 0 | |
For Astral Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 164.75, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 138.9, 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 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 138.9, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 113.3, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 113.3, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3303
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 96.45, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 96.45, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 139, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 2569
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 117.05, 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 117.05, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 117.05, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 121.05, 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 Sept ASTRAL was trading at 1916.50. The strike last trading price was 121.05, 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 121.05, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 118.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 1468
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 107, 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 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 107, 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 734
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 104.15, which was 74.65 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 734
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 29.5, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 29.5, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 29.5, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 29.5, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 29.5, 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 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 29.5, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 29.5, 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 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 29.5, 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 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 29.5, 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 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 29.5, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 29.5, 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 29.5, 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 6 Aug ASTRAL was trading at 2090.75. The strike last trading price was 29.5, 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 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 29.5, which was 29.50 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