ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 3.7 | -0.90 | 58,353 | -5,872 | 71,565 | ||||
| 17 Sept | 1909.10 | 4.6 | -1.20 | 28,259 | 7,340 | 77,437 | ||||
| 16 Sept | 1904.15 | 5.8 | -2.30 | 56,151 | 6,606 | 70,097 | ||||
| 13 Sept | 1934.45 | 8.1 | -2.20 | 21,653 | 2,202 | 63,858 | ||||
| 12 Sept | 1939.70 | 10.3 | 1.35 | 16,148 | -734 | 61,656 | ||||
| 11 Sept | 1923.10 | 8.95 | -2.90 | 20,185 | 2,202 | 62,390 | ||||
| 10 Sept | 1942.05 | 11.85 | 1.45 | 57,986 | 3,670 | 59,087 | ||||
| 9 Sept | 1916.55 | 10.4 | -0.40 | 16,515 | 5,872 | 55,417 | ||||
| 6 Sept | 1899.50 | 10.8 | -3.50 | 29,727 | -1,468 | 49,178 | ||||
| 5 Sept | 1933.10 | 14.3 | -1.55 | 19,451 | 5,138 | 50,646 | ||||
| 4 Sept | 1935.80 | 15.85 | -0.90 | 20,185 | 5,138 | 45,875 | ||||
| 3 Sept | 1926.05 | 16.75 | 0.40 | 47,343 | 4,771 | 40,737 | ||||
| 2 Sept | 1916.50 | 16.35 | -3.05 | 15,781 | 367 | 35,599 | ||||
| 30 Aug | 1919.35 | 19.4 | -4.20 | 27,892 | 9,542 | 34,865 | ||||
| 29 Aug | 1930.80 | 23.6 | -11.45 | 20,552 | 10,643 | 24,956 | ||||
| 28 Aug | 1958.10 | 35.05 | 4.45 | 4,037 | 367 | 13,946 | ||||
| 27 Aug | 1953.15 | 30.6 | -13.30 | 13,212 | 8,074 | 13,946 | ||||
| 26 Aug | 1973.95 | 43.9 | 18.90 | 9,175 | 4,771 | 5,505 | ||||
| 23 Aug | 1946.35 | 25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 1955.95 | 25 | 0.00 | 0 | 367 | 0 | ||||
| 21 Aug | 1890.25 | 25 | 5.60 | 367 | 0 | 367 | ||||
| 20 Aug | 1896.75 | 19.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 19.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 19.4 | 0.00 | 0 | 367 | 0 | ||||
| 14 Aug | 1862.95 | 19.4 | -184.75 | 367 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 204.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 204.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 204.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 204.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 204.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 204.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 204.15 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 3.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5872 which decreased total open position to 71565
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 4.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 77437
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 5.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6606 which increased total open position to 70097
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 8.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 63858
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 10.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 61656
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 8.95, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 62390
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 11.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 59087
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 10.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5872 which increased total open position to 55417
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 10.8, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 49178
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 14.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 50646
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 15.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 45875
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 16.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 40737
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 16.35, 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 35599
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 19.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 34865
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 23.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 10643 which increased total open position to 24956
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 35.05, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 13946
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 30.6, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 13946
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 43.9, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 5505
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 25, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 25, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 19.4, 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 19.4, 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 19.4, 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 19.4, which was -184.75 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 204.15, 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 204.15, 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 204.15, 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 204.15, 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 204.15, 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 204.15, 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 204.15, 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 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 164.8 | 16.20 | 367 | 0 | 3,670 |
| 17 Sept | 1909.10 | 148.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 148.6 | 33.60 | 367 | 0 | 3,670 |
| 13 Sept | 1934.45 | 115 | -17.15 | 734 | 0 | 4,037 |
| 12 Sept | 1939.70 | 132.15 | -25.30 | 367 | 0 | 4,404 |
| 11 Sept | 1923.10 | 157.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 157.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 157.45 | 0.00 | 0 | -367 | 0 |
| 6 Sept | 1899.50 | 157.45 | 33.95 | 1,468 | 0 | 4,771 |
| 5 Sept | 1933.10 | 123.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 123.5 | 0.00 | 0 | 367 | 0 |
| 3 Sept | 1926.05 | 123.5 | -15.35 | 734 | 0 | 4,404 |
| 2 Sept | 1916.50 | 138.85 | 0.00 | 0 | 367 | 0 |
| 30 Aug | 1919.35 | 138.85 | -0.20 | 367 | 0 | 4,037 |
| 29 Aug | 1930.80 | 139.05 | 19.05 | 367 | 0 | 3,670 |
| 28 Aug | 1958.10 | 120 | -1.35 | 1,101 | 0 | 2,569 |
| 27 Aug | 1953.15 | 121.35 | 4.85 | 4,404 | 734 | 1,835 |
| 26 Aug | 1973.95 | 116.5 | -49.85 | 3,303 | 0 | 1,101 |
| 23 Aug | 1946.35 | 166.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 166.35 | -5.00 | 367 | 0 | 1,101 |
| 21 Aug | 1890.25 | 171.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 171.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 171.35 | 6.55 | 367 | 0 | 1,101 |
| 16 Aug | 1889.50 | 164.8 | -11.50 | 734 | 0 | 734 |
| 14 Aug | 1862.95 | 176.3 | 112.15 | 734 | 367 | 367 |
| 13 Aug | 1910.35 | 64.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 64.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 64.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 64.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 64.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2090.75 | 64.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2130.45 | 64.15 | 0 | 0 | 0 | |
For Astral Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 164.8, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3670
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 148.6, 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 148.6, which was 33.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3670
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 115, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4037
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 132.15, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4404
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 157.45, 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 157.45, 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 157.45, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 157.45, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4771
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 123.5, 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 123.5, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 123.5, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4404
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 138.85, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 138.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4037
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 139.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3670
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 120, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 121.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 1835
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 116.5, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 166.35, 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 166.35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 171.35, 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 171.35, 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 171.35, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1101
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 164.8, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 734
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 176.3, which was 112.15 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 64.15, 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 64.15, 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 64.15, 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 64.15, 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 64.15, 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 64.15, 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 64.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0