ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:20 PM IST
| ASTRAL 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1873.15 | 2.4 | -0.30 | 16,148 | -13,212 | 88,080 | ||||
| 17 Oct | 1862.75 | 2.7 | -1.60 | 25,690 | 367 | 1,02,393 | ||||
| 16 Oct | 1894.60 | 4.3 | -2.20 | 20,552 | -4,404 | 1,02,393 | ||||
|
|
||||||||||
| 15 Oct | 1904.50 | 6.5 | -0.05 | 25,323 | 10,276 | 1,07,164 | ||||
| 14 Oct | 1905.40 | 6.55 | -0.80 | 18,717 | -2,569 | 96,154 | ||||
| 11 Oct | 1897.45 | 7.35 | -1.60 | 20,919 | 10,643 | 98,723 | ||||
| 10 Oct | 1899.45 | 8.95 | 0.00 | 4,037 | 1,101 | 86,979 | ||||
| 9 Oct | 1901.75 | 8.95 | -2.05 | 3,670 | 734 | 85,878 | ||||
| 8 Oct | 1899.10 | 11 | 0.00 | 8,808 | 1,835 | 84,777 | ||||
| 7 Oct | 1887.50 | 11 | -1.05 | 68,629 | -31,195 | 82,942 | ||||
| 4 Oct | 1893.15 | 12.05 | -6.45 | 35,232 | -2,202 | 1,14,137 | ||||
| 3 Oct | 1918.95 | 18.5 | -14.40 | 66,427 | 19,084 | 1,16,339 | ||||
| 1 Oct | 1974.50 | 32.9 | -10.35 | 88,080 | -2,569 | 98,723 | ||||
| 30 Sept | 1989.55 | 43.25 | -6.35 | 1,60,746 | 11,010 | 1,01,292 | ||||
| 27 Sept | 2004.85 | 49.6 | -0.95 | 1,47,167 | 41,471 | 90,282 | ||||
| 26 Sept | 2008.55 | 50.55 | -8.50 | 58,720 | 15,781 | 48,444 | ||||
| 25 Sept | 2024.95 | 59.05 | 4.35 | 85,144 | 6,239 | 32,296 | ||||
| 24 Sept | 2008.95 | 54.7 | 13.20 | 68,629 | 26,424 | 26,791 | ||||
| 23 Sept | 1972.40 | 41.5 | -28.10 | 734 | 367 | 367 | ||||
| 20 Sept | 1927.90 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1908.40 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1896.40 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.10 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1934.45 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 69.6 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2060 expiring on 31OCT2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -13212 which decreased total open position to 88080
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 2.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 102393
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 4.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -4404 which decreased total open position to 102393
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10276 which increased total open position to 107164
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 6.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 96154
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 7.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 10643 which increased total open position to 98723
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 8.95, 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 86979
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 8.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 85878
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 84777
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 11, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -31195 which decreased total open position to 82942
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 12.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 114137
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 18.5, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 19084 which increased total open position to 116339
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 32.9, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 98723
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 43.25, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 101292
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 49.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 41471 which increased total open position to 90282
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 50.55, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 15781 which increased total open position to 48444
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 59.05, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 32296
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 54.7, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 26424 which increased total open position to 26791
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 41.5, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 69.6, 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 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 69.6, 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 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 69.6, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 69.6, 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 69.6, 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 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 69.6, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 69.6, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 69.6, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 69.6, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 69.6, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 69.6, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 69.6, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 69.6, 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 Oct | 1873.15 | 168.5 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 168.5 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 168.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 168.5 | 0.00 | 0 | -734 | 0 |
| 14 Oct | 1905.40 | 168.5 | -8.25 | 1,101 | -367 | 5,138 |
| 11 Oct | 1897.45 | 176.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 176.75 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 176.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 176.75 | 0.00 | 0 | 367 | 0 |
| 7 Oct | 1887.50 | 176.75 | 41.25 | 367 | 0 | 5,138 |
| 4 Oct | 1893.15 | 135.5 | 0.00 | 0 | 1,101 | 0 |
| 3 Oct | 1918.95 | 135.5 | 30.60 | 1,468 | 734 | 4,771 |
| 1 Oct | 1974.50 | 104.9 | 7.50 | 2,569 | 734 | 4,037 |
| 30 Sept | 1989.55 | 97.4 | 17.85 | 3,303 | 1,101 | 3,303 |
| 27 Sept | 2004.85 | 79.55 | -3.50 | 734 | 367 | 2,202 |
| 26 Sept | 2008.55 | 83.05 | 0.05 | 367 | 0 | 1,468 |
| 25 Sept | 2024.95 | 83 | -32.00 | 1,101 | 0 | 367 |
| 24 Sept | 2008.95 | 115 | 0.00 | 0 | 367 | 0 |
| 23 Sept | 1972.40 | 115 | -58.10 | 367 | 0 | 0 |
| 20 Sept | 1927.90 | 173.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1908.40 | 173.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1896.40 | 173.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 173.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 173.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 173.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 173.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 173.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 173.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 173.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 173.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 173.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 173.1 | 0 | 0 | 0 | |
For Astral Limited - strike price 2060 expiring on 31OCT2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 168.5, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 168.5, 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 Oct ASTRAL was trading at 1894.60. The strike last trading price was 168.5, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 168.5, 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 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 168.5, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 5138
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 176.75, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 176.75, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 176.75, 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 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 176.75, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 176.75, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5138
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 135.5, 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 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 135.5, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 4771
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 104.9, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 4037
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 97.4, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 3303
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 79.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 2202
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 83.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1468
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 83, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 115, 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 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 115, which was -58.10 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 173.1, 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 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 173.1, 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 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 173.1, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 173.1, 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 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 173.1, 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 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 173.1, 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 Sept ASTRAL was trading at 1939.70. The strike last trading price was 173.1, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 173.1, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 173.1, 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 Sept ASTRAL was trading at 1899.50. The strike last trading price was 173.1, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 173.1, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 173.1, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 173.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
