ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:20 PM IST
| ASTRAL 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1873.15 | 1.85 | -0.60 | 1,68,086 | -34,498 | 7,08,310 | ||||
| 17 Oct | 1862.75 | 2.45 | -1.00 | 5,80,594 | -92,851 | 7,44,276 | ||||
| 16 Oct | 1894.60 | 3.45 | -1.40 | 2,82,223 | -45,875 | 8,36,760 | ||||
| 15 Oct | 1904.50 | 4.85 | 0.40 | 7,49,414 | 2,17,264 | 8,80,433 | ||||
| 14 Oct | 1905.40 | 4.45 | -0.75 | 4,58,383 | -36,700 | 6,63,169 | ||||
| 11 Oct | 1897.45 | 5.2 | -1.30 | 3,47,549 | 57,986 | 7,01,337 | ||||
| 10 Oct | 1899.45 | 6.5 | 0.20 | 1,46,066 | 27,525 | 6,42,984 | ||||
| 9 Oct | 1901.75 | 6.3 | -1.80 | 1,04,228 | 8,074 | 6,15,826 | ||||
| 8 Oct | 1899.10 | 8.1 | -0.80 | 83,676 | -11,377 | 6,07,018 | ||||
| 7 Oct | 1887.50 | 8.9 | -0.10 | 2,12,860 | -9,909 | 6,18,395 | ||||
| 4 Oct | 1893.15 | 9 | -4.70 | 3,17,822 | 49,912 | 6,29,405 | ||||
| 3 Oct | 1918.95 | 13.7 | -10.15 | 4,43,703 | 27,892 | 5,79,126 | ||||
| 1 Oct | 1974.50 | 23.85 | -8.65 | 4,30,491 | 95,787 | 5,49,399 | ||||
| 30 Sept | 1989.55 | 32.5 | -3.75 | 10,33,839 | 2,14,328 | 4,54,713 | ||||
| 27 Sept | 2004.85 | 36.25 | -0.90 | 3,13,051 | 26,424 | 2,40,752 | ||||
| 26 Sept | 2008.55 | 37.15 | -7.65 | 1,72,123 | 15,414 | 2,14,328 | ||||
| 25 Sept | 2024.95 | 44.8 | 1.80 | 4,61,319 | 18,717 | 1,98,914 | ||||
| 24 Sept | 2008.95 | 43 | 14.20 | 5,79,493 | 76,336 | 1,80,931 | ||||
| 23 Sept | 1972.40 | 28.8 | 14.55 | 2,57,634 | 61,289 | 1,03,127 | ||||
| 20 Sept | 1927.90 | 14.25 | -0.75 | 23,121 | 4,771 | 41,838 | ||||
| 19 Sept | 1908.40 | 15 | 1.00 | 24,956 | 7,340 | 37,067 | ||||
| 18 Sept | 1896.40 | 14 | -4.95 | 11,744 | 5,138 | 29,360 | ||||
| 17 Sept | 1909.10 | 18.95 | -0.50 | 23,488 | 19,084 | 24,222 | ||||
| 16 Sept | 1904.15 | 19.45 | -38.00 | 5,505 | 4,771 | 4,771 | ||||
| 13 Sept | 1934.45 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 1923.10 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 57.45 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2100 expiring on 31OCT2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -34498 which decreased total open position to 708310
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 2.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -92851 which decreased total open position to 744276
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 3.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -45875 which decreased total open position to 836760
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 4.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 217264 which increased total open position to 880433
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -36700 which decreased total open position to 663169
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 5.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 57986 which increased total open position to 701337
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 6.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 27525 which increased total open position to 642984
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 6.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 615826
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 8.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -11377 which decreased total open position to 607018
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 8.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9909 which decreased total open position to 618395
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 9, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 49912 which increased total open position to 629405
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 13.7, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 27892 which increased total open position to 579126
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 23.85, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 95787 which increased total open position to 549399
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 32.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 214328 which increased total open position to 454713
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 36.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 26424 which increased total open position to 240752
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 37.15, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 15414 which increased total open position to 214328
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 44.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 18717 which increased total open position to 198914
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 43, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 76336 which increased total open position to 180931
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 28.8, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 61289 which increased total open position to 103127
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 14.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 41838
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 37067
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 14, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 29360
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 18.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 19084 which increased total open position to 24222
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 19.45, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 4771
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 57.45, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 57.45, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 57.45, 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 57.45, 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 Sept ASTRAL was trading at 1899.50. The strike last trading price was 57.45, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 57.45, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 57.45, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 57.45, 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 |
| 18 Oct | 1873.15 | 187.75 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 187.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 187.75 | 0.00 | 0 | 2,202 | 0 |
| 15 Oct | 1904.50 | 187.75 | -2.55 | 3,303 | 367 | 60,188 |
| 14 Oct | 1905.40 | 190.3 | -2.15 | 1,101 | -734 | 59,454 |
| 11 Oct | 1897.45 | 192.45 | 8.35 | 1,468 | 367 | 60,188 |
| 10 Oct | 1899.45 | 184.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 184.1 | -35.80 | 367 | 0 | 59,821 |
| 8 Oct | 1899.10 | 219.9 | 0.00 | 0 | -367 | 0 |
| 7 Oct | 1887.50 | 219.9 | 9.20 | 3,303 | 0 | 60,188 |
| 4 Oct | 1893.15 | 210.7 | 31.10 | 734 | 0 | 60,555 |
| 3 Oct | 1918.95 | 179.6 | 46.00 | 4,404 | -1,835 | 60,555 |
| 1 Oct | 1974.50 | 133.6 | 10.65 | 9,175 | 2,936 | 61,289 |
| 30 Sept | 1989.55 | 122.95 | 12.70 | 13,946 | 1,101 | 56,885 |
| 27 Sept | 2004.85 | 110.25 | -4.75 | 17,249 | 6,973 | 55,417 |
| 26 Sept | 2008.55 | 115 | 6.75 | 13,946 | 2,936 | 48,077 |
| 25 Sept | 2024.95 | 108.25 | -13.25 | 13,946 | 8,074 | 45,508 |
| 24 Sept | 2008.95 | 121.5 | -19.40 | 29,360 | 16,515 | 37,067 |
| 23 Sept | 1972.40 | 140.9 | -39.10 | 19,084 | 14,680 | 18,717 |
| 20 Sept | 1927.90 | 180 | -10.00 | 1,468 | 0 | 3,670 |
| 19 Sept | 1908.40 | 190 | -35.00 | 367 | 0 | 3,670 |
| 18 Sept | 1896.40 | 225 | 30.00 | 1,468 | 1,101 | 4,037 |
| 17 Sept | 1909.10 | 195 | -5.40 | 2,936 | 2,569 | 2,569 |
| 16 Sept | 1904.15 | 200.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 200.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 200.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 200.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 200.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 200.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 200.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 200.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 200.4 | 0 | 0 | 0 | |
For Astral Limited - strike price 2100 expiring on 31OCT2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 187.75, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 187.75, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 187.75, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 187.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 60188
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 190.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -734 which decreased total open position to 59454
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 192.45, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 60188
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 184.1, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 184.1, which was -35.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59821
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 219.9, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 219.9, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60188
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 210.7, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60555
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 179.6, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 60555
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 133.6, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 61289
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 122.95, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 56885
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 110.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 55417
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 115, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 48077
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 108.25, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 45508
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 121.5, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 16515 which increased total open position to 37067
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 140.9, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by 14680 which increased total open position to 18717
On 20 Sept ASTRAL was trading at 1927.90. The strike last trading price was 180, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3670
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 190, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3670
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 225, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 4037
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 195, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 2569
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 200.4, 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 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 200.4, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 200.4, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 200.4, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 200.4, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 200.4, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 200.4, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 200.4, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 200.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
