ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Sep 2024 04:10 PM IST
| ASTRAL 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 1927.90 | 1.85 | -0.25 | 1,75,426 | -40,370 | 2,31,210 | ||||
| 19 Sept | 1908.40 | 2.1 | -0.40 | 1,77,261 | -16,882 | 2,71,580 | ||||
| 18 Sept | 1896.40 | 2.5 | -0.55 | 1,87,170 | -43,306 | 2,88,462 | ||||
| 17 Sept | 1909.10 | 3.05 | -0.85 | 1,29,551 | 6,973 | 3,32,135 | ||||
| 16 Sept | 1904.15 | 3.9 | -1.50 | 1,63,682 | -1,468 | 3,24,428 | ||||
| 13 Sept | 1934.45 | 5.4 | -0.60 | 1,03,494 | 1,468 | 3,25,162 | ||||
| 12 Sept | 1939.70 | 6 | 0.10 | 1,42,029 | 4,771 | 3,23,327 | ||||
|
|
||||||||||
| 11 Sept | 1923.10 | 5.9 | -1.90 | 2,15,796 | -16,515 | 3,19,657 | ||||
| 10 Sept | 1942.05 | 7.8 | 1.10 | 4,12,508 | 37,067 | 3,36,172 | ||||
| 9 Sept | 1916.55 | 6.7 | -0.60 | 1,35,790 | 17,983 | 2,99,105 | ||||
| 6 Sept | 1899.50 | 7.3 | -2.15 | 1,37,625 | -19,818 | 2,80,755 | ||||
| 5 Sept | 1933.10 | 9.45 | -1.15 | 98,356 | 22,754 | 3,00,573 | ||||
| 4 Sept | 1935.80 | 10.6 | -0.40 | 1,16,339 | 13,946 | 2,77,819 | ||||
| 3 Sept | 1926.05 | 11 | -0.15 | 1,28,450 | 9,542 | 2,64,607 | ||||
| 2 Sept | 1916.50 | 11.15 | -1.95 | 1,63,315 | 31,562 | 2,55,065 | ||||
| 30 Aug | 1919.35 | 13.1 | -2.30 | 1,48,268 | 23,488 | 2,23,503 | ||||
| 29 Aug | 1930.80 | 15.4 | -7.75 | 2,14,695 | 37,801 | 2,00,015 | ||||
| 28 Aug | 1958.10 | 23.15 | 0.25 | 1,44,231 | 16,882 | 1,62,581 | ||||
| 27 Aug | 1953.15 | 22.9 | -10.35 | 95,053 | 20,185 | 1,45,699 | ||||
| 26 Aug | 1973.95 | 33.25 | 6.05 | 1,84,968 | 35,599 | 1,24,413 | ||||
| 23 Aug | 1946.35 | 27.2 | -4.95 | 85,511 | 23,121 | 89,181 | ||||
| 22 Aug | 1955.95 | 32.15 | 13.75 | 94,319 | 37,801 | 66,060 | ||||
| 21 Aug | 1890.25 | 18.4 | -1.65 | 20,552 | 12,111 | 28,259 | ||||
| 20 Aug | 1896.75 | 20.05 | 1.55 | 3,670 | 1,468 | 16,148 | ||||
| 19 Aug | 1882.75 | 18.5 | -2.50 | 8,808 | 6,239 | 14,313 | ||||
| 16 Aug | 1889.50 | 21 | 2.00 | 2,569 | 367 | 8,074 | ||||
| 14 Aug | 1862.95 | 19 | -5.50 | 10,276 | 1,835 | 7,707 | ||||
| 13 Aug | 1910.35 | 24.5 | -7.60 | 1,835 | 367 | 5,505 | ||||
| 12 Aug | 1937.90 | 32.1 | -147.35 | 6,606 | 5,138 | 5,138 | ||||
| 9 Aug | 2031.35 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 179.45 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2100 expiring on 26SEP2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -40370 which decreased total open position to 231210
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -16882 which decreased total open position to 271580
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -43306 which decreased total open position to 288462
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 332135
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 3.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 324428
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 325162
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 323327
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 5.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -16515 which decreased total open position to 319657
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 7.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 37067 which increased total open position to 336172
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 6.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 17983 which increased total open position to 299105
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 7.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -19818 which decreased total open position to 280755
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 9.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 22754 which increased total open position to 300573
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 10.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13946 which increased total open position to 277819
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 11, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 264607
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 11.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 31562 which increased total open position to 255065
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 13.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 23488 which increased total open position to 223503
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 15.4, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 37801 which increased total open position to 200015
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 23.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16882 which increased total open position to 162581
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 22.9, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 20185 which increased total open position to 145699
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 33.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 35599 which increased total open position to 124413
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 27.2, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 23121 which increased total open position to 89181
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 32.15, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 37801 which increased total open position to 66060
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 18.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 28259
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 20.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 16148
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 18.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 14313
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 21, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 8074
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 19, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 7707
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 24.5, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 5505
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 32.1, which was -147.35 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 5138
On 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 179.45, 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 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 179.45, 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 179.45, 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 6 Aug ASTRAL was trading at 2090.75. The strike last trading price was 179.45, 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 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 179.45, 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 2100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 1927.90 | 172 | -21.00 | 2,936 | 734 | 53,949 |
| 19 Sept | 1908.40 | 193 | -24.05 | 3,670 | -367 | 53,215 |
| 18 Sept | 1896.40 | 217.05 | 23.20 | 8,074 | 0 | 53,582 |
| 17 Sept | 1909.10 | 193.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 193.85 | 30.65 | 3,303 | 0 | 53,582 |
| 13 Sept | 1934.45 | 163.2 | 2.75 | 6,239 | 2,569 | 53,215 |
| 12 Sept | 1939.70 | 160.45 | -13.55 | 2,202 | -367 | 51,013 |
| 11 Sept | 1923.10 | 174 | 23.00 | 2,202 | 367 | 51,013 |
| 10 Sept | 1942.05 | 151 | -34.00 | 2,569 | -1,835 | 51,013 |
| 9 Sept | 1916.55 | 185 | 14.75 | 367 | 0 | 53,215 |
| 6 Sept | 1899.50 | 170.25 | 0.00 | 0 | -367 | 0 |
| 5 Sept | 1933.10 | 170.25 | 0.00 | 367 | 0 | 53,582 |
| 4 Sept | 1935.80 | 170.25 | 4.25 | 11,010 | 367 | 53,582 |
| 3 Sept | 1926.05 | 166 | -18.95 | 1,835 | -367 | 52,848 |
| 2 Sept | 1916.50 | 184.95 | 9.70 | 4,404 | 367 | 53,215 |
| 30 Aug | 1919.35 | 175.25 | 6.75 | 734 | 367 | 52,848 |
| 29 Aug | 1930.80 | 168.5 | 19.50 | 13,212 | 9,542 | 52,481 |
| 28 Aug | 1958.10 | 149 | -8.00 | 10,276 | 6,239 | 42,572 |
| 27 Aug | 1953.15 | 157 | 12.00 | 13,579 | 9,542 | 35,966 |
| 26 Aug | 1973.95 | 145 | -29.20 | 14,313 | 12,845 | 26,057 |
| 23 Aug | 1946.35 | 174.2 | 12.20 | 5,872 | 3,670 | 13,212 |
| 22 Aug | 1955.95 | 162 | -48.00 | 8,441 | 8,074 | 9,175 |
| 21 Aug | 1890.25 | 210 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 210 | 0.00 | 0 | 367 | 0 |
| 19 Aug | 1882.75 | 210 | 100.00 | 367 | 0 | 734 |
| 16 Aug | 1889.50 | 110 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 110 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 110 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 110 | 0.00 | 0 | 367 | 0 |
| 9 Aug | 2031.35 | 110 | 25.00 | 367 | 0 | 367 |
| 8 Aug | 2082.20 | 85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 85 | 0.00 | 0 | 367 | 0 |
| 6 Aug | 2090.75 | 85 | 6.05 | 367 | 0 | 0 |
| 2 Aug | 2130.45 | 78.95 | 0 | 0 | 0 | |
For Astral Limited - strike price 2100 expiring on 26SEP2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 172, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 53949
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 193, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 53215
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 217.05, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53582
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 193.85, 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 193.85, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53582
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 163.2, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 53215
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 160.45, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 51013
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 174, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 51013
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 151, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 51013
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 185, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53215
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 170.25, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 170.25, 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 53582
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 170.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 53582
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 166, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 52848
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 184.95, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 53215
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 175.25, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 52848
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 168.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 52481
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 149, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 6239 which increased total open position to 42572
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 157, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 9542 which increased total open position to 35966
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 145, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 12845 which increased total open position to 26057
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 174.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 13212
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 162, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 9175
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 210, 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 210, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 210, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 734
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 110, 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 110, 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 110, 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 110, 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 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 110, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 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 6 Aug ASTRAL was trading at 2090.75. The strike last trading price was 85, which was 6.05 higher 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 78.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0