ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 3.05 | -0.55 | 5,138 | -1,835 | 26,424 | ||||
| 17 Sept | 1909.10 | 3.6 | -0.95 | 12,478 | 8,441 | 28,626 | ||||
| 16 Sept | 1904.15 | 4.55 | -1.95 | 12,111 | 2,936 | 20,552 | ||||
| 13 Sept | 1934.45 | 6.5 | -1.60 | 4,037 | 734 | 17,249 | ||||
| 12 Sept | 1939.70 | 8.1 | 0.90 | 2,569 | 0 | 16,515 | ||||
| 11 Sept | 1923.10 | 7.2 | -2.15 | 4,771 | 2,936 | 16,148 | ||||
| 10 Sept | 1942.05 | 9.35 | 0.35 | 11,010 | 3,303 | 12,845 | ||||
| 9 Sept | 1916.55 | 9 | 0.25 | 1,835 | 0 | 9,175 | ||||
| 6 Sept | 1899.50 | 8.75 | -3.95 | 2,569 | -734 | 8,808 | ||||
| 5 Sept | 1933.10 | 12.7 | 0.00 | 367 | 0 | 9,542 | ||||
| 4 Sept | 1935.80 | 12.7 | -0.95 | 4,037 | 1,835 | 9,175 | ||||
| 3 Sept | 1926.05 | 13.65 | 0.15 | 9,542 | 734 | 7,340 | ||||
| 2 Sept | 1916.50 | 13.5 | -0.55 | 1,835 | -367 | 6,239 | ||||
| 30 Aug | 1919.35 | 14.05 | -3.60 | 6,606 | 2,202 | 6,239 | ||||
| 29 Aug | 1930.80 | 17.65 | -13.50 | 5,505 | 1,101 | 4,404 | ||||
| 28 Aug | 1958.10 | 31.15 | -8.10 | 734 | 0 | 2,936 | ||||
| 27 Aug | 1953.15 | 39.25 | 0.00 | 0 | 2,202 | 0 | ||||
| 26 Aug | 1973.95 | 39.25 | 0.55 | 2,202 | 1,835 | 2,569 | ||||
| 23 Aug | 1946.35 | 38.7 | -373.25 | 734 | 367 | 367 | ||||
| 22 Aug | 1955.95 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1890.25 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 411.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 411.95 | 411.95 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 2199.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2249.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2266.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2262.60 | 0 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 CE is -
Historical price for 2080 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 26424
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 28626
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 4.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 20552
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 6.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 17249
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 8.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16515
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 7.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 16148
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 9.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 12845
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9175
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 8.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 8808
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 12.7, 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 9542
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 12.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 9175
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 13.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 7340
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 13.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 6239
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 14.05, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 6239
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 17.65, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 4404
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 31.15, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2936
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 0
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 39.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 2569
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 38.7, which was -373.25 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 367
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, 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 411.95, which was 411.95 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 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 Jul ASTRAL was trading at 2249.70. 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 16 Jul ASTRAL was trading at 2266.85. 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 15 Jul ASTRAL was trading at 2262.60. 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 2080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 177.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 177.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 177.3 | 34.30 | 734 | 0 | 2,202 |
| 13 Sept | 1934.45 | 143 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 143 | 0.40 | 367 | 0 | 2,202 |
| 11 Sept | 1923.10 | 142.6 | 9.75 | 367 | 0 | 2,202 |
| 10 Sept | 1942.05 | 132.85 | -44.65 | 367 | 0 | 2,202 |
| 9 Sept | 1916.55 | 177.5 | 0.00 | 0 | -367 | 0 |
| 6 Sept | 1899.50 | 177.5 | 26.50 | 367 | 0 | 2,569 |
| 5 Sept | 1933.10 | 151 | 0.00 | 367 | 0 | 2,569 |
| 4 Sept | 1935.80 | 151 | -13.45 | 367 | 0 | 2,569 |
| 3 Sept | 1926.05 | 164.45 | 0.00 | 0 | 367 | 0 |
| 2 Sept | 1916.50 | 164.45 | 16.75 | 734 | 367 | 2,569 |
| 30 Aug | 1919.35 | 147.7 | 0.00 | 0 | 367 | 0 |
| 29 Aug | 1930.80 | 147.7 | 22.70 | 367 | 0 | 1,835 |
| 28 Aug | 1958.10 | 125 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1953.15 | 125 | 0.00 | 0 | 1,835 | 0 |
| 26 Aug | 1973.95 | 125 | 88.35 | 1,835 | 1,468 | 1,468 |
| 23 Aug | 1946.35 | 36.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 36.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 36.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 36.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 36.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 36.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 36.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 36.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 36.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 36.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 36.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 36.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2090.75 | 36.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2130.45 | 36.65 | 36.65 | 0 | 0 | 0 |
| 24 Jul | 2199.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2249.70 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2266.85 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2262.60 | 0 | 0 | 0 | 0 | |
For Astral Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 177.3, 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 177.3, 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 177.3, which was 34.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 143, 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 143, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 142.6, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 132.85, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2202
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 177.5, 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 177.5, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 151, 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 2569
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 151, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2569
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 164.45, 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 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 164.45, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 2569
On 30 Aug ASTRAL was trading at 1919.35. 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 367 which increased total open position to 0
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 147.7, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 125, 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 125, 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 0
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 125, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 1468
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, 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 36.65, which was 36.65 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 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 Jul ASTRAL was trading at 2249.70. 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 16 Jul ASTRAL was trading at 2266.85. 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 15 Jul ASTRAL was trading at 2262.60. 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