ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:20 PM IST
| ASTRAL 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1873.15 | 2.95 | -0.50 | 64,592 | -1,101 | 1,85,702 | ||||
| 17 Oct | 1862.75 | 3.45 | -2.20 | 26,057 | -2,936 | 1,88,271 | ||||
| 16 Oct | 1894.60 | 5.65 | -1.95 | 59,087 | 18,350 | 1,90,473 | ||||
| 15 Oct | 1904.50 | 7.6 | -0.15 | 31,195 | 12,845 | 1,72,123 | ||||
| 14 Oct | 1905.40 | 7.75 | -0.75 | 53,949 | 3,303 | 1,58,544 | ||||
| 11 Oct | 1897.45 | 8.5 | -3.35 | 15,414 | -2,569 | 1,54,874 | ||||
| 10 Oct | 1899.45 | 11.85 | 1.50 | 6,239 | -1,835 | 1,57,076 | ||||
| 9 Oct | 1901.75 | 10.35 | -2.20 | 19,451 | 4,404 | 1,58,911 | ||||
| 8 Oct | 1899.10 | 12.55 | -0.45 | 11,377 | -367 | 1,54,874 | ||||
| 7 Oct | 1887.50 | 13 | -1.25 | 1,20,376 | 12,111 | 1,54,874 | ||||
| 4 Oct | 1893.15 | 14.25 | -8.30 | 1,43,864 | 11,744 | 1,42,396 | ||||
| 3 Oct | 1918.95 | 22.55 | -16.95 | 1,37,625 | 8,808 | 1,32,487 | ||||
| 1 Oct | 1974.50 | 39.5 | -11.00 | 1,17,440 | 20,919 | 1,22,211 | ||||
| 30 Sept | 1989.55 | 50.5 | -8.05 | 1,44,231 | 16,148 | 1,01,292 | ||||
| 27 Sept | 2004.85 | 58.55 | 0.55 | 1,64,783 | 42,205 | 84,777 | ||||
| 26 Sept | 2008.55 | 58 | -11.15 | 27,525 | 5,505 | 43,306 | ||||
| 25 Sept | 2024.95 | 69.15 | 6.15 | 1,00,558 | 21,653 | 37,434 | ||||
| 24 Sept | 2008.95 | 63 | -189.85 | 36,700 | 15,414 | 15,414 | ||||
| 23 Sept | 1972.40 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1927.90 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1908.40 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1896.40 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.10 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 1934.45 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 252.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 252.85 | 252.85 | 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 2040 expiring on 31OCT2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 185702
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 3.45, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 188271
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 5.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 18350 which increased total open position to 190473
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 7.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12845 which increased total open position to 172123
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 7.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 158544
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 8.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 154874
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 11.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 157076
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 10.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 158911
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 12.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 154874
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 13, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 154874
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 14.25, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 142396
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 22.55, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 8808 which increased total open position to 132487
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 39.5, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 20919 which increased total open position to 122211
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 50.5, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 16148 which increased total open position to 101292
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 58.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 42205 which increased total open position to 84777
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 58, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 43306
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 69.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 21653 which increased total open position to 37434
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 63, which was -189.85 lower than the previous day. The implied volatity was -, the open interest changed by 15414 which increased total open position to 15414
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, 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 252.85, which was 252.85 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 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1873.15 | 148.55 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 148.55 | 0.00 | 0 | 367 | 0 |
| 16 Oct | 1894.60 | 148.55 | 15.55 | 1,101 | 367 | 59,087 |
| 15 Oct | 1904.50 | 133 | 2.00 | 734 | 0 | 59,087 |
| 14 Oct | 1905.40 | 131 | -14.00 | 1,101 | 367 | 59,821 |
| 11 Oct | 1897.45 | 145 | 10.15 | 1,101 | -367 | 60,188 |
| 10 Oct | 1899.45 | 134.85 | -3.15 | 367 | 0 | 60,922 |
| 9 Oct | 1901.75 | 138 | 0.00 | 0 | 367 | 0 |
| 8 Oct | 1899.10 | 138 | -25.00 | 367 | 0 | 60,555 |
| 7 Oct | 1887.50 | 163 | 33.00 | 734 | -367 | 60,188 |
| 4 Oct | 1893.15 | 130 | 3.10 | 734 | 0 | 60,188 |
| 3 Oct | 1918.95 | 126.9 | 41.40 | 1,835 | 0 | 60,188 |
| 1 Oct | 1974.50 | 85.5 | 1.05 | 5,505 | 3,303 | 60,555 |
| 30 Sept | 1989.55 | 84.45 | 12.15 | 9,175 | 4,037 | 56,885 |
| 27 Sept | 2004.85 | 72.3 | -3.70 | 31,562 | 17,983 | 52,848 |
| 26 Sept | 2008.55 | 76 | 5.00 | 32,296 | 31,562 | 34,498 |
| 25 Sept | 2024.95 | 71 | -8.05 | 16,148 | 3,670 | 3,670 |
| 24 Sept | 2008.95 | 79.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1972.40 | 79.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1927.90 | 79.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1908.40 | 79.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1896.40 | 79.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 79.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 79.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 79.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 79.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 79.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 79.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 79.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 79.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 79.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 79.05 | 79.05 | 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 2040 expiring on 31OCT2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 148.55, 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 Oct ASTRAL was trading at 1862.75. The strike last trading price was 148.55, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 148.55, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 59087
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 133, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59087
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 131, 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 59821
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 145, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 60188
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 134.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60922
On 9 Oct ASTRAL was trading at 1901.75. 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 367 which increased total open position to 0
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 138, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60555
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 163, 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 60188
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 130, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60188
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 126.9, which was 41.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60188
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 85.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 60555
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 84.45, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 4037 which increased total open position to 56885
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 72.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 17983 which increased total open position to 52848
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 76, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 31562 which increased total open position to 34498
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 71, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 3670
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 79.05, 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 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 79.05, 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 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 79.05, 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 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 79.05, 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 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 79.05, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 79.05, 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 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 79.05, 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 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 79.05, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 79.05, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 79.05, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 79.05, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 79.05, 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 79.05, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 79.05, 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 79.05, which was 79.05 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
