ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:20 PM IST
| ASTRAL 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1873.15 | 1.35 | 0.15 | 3,303 | -367 | 51,747 | ||||
| 17 Oct | 1862.75 | 1.2 | -1.60 | 1,835 | 0 | 52,114 | ||||
| 16 Oct | 1894.60 | 2.8 | -1.00 | 3,303 | -367 | 53,215 | ||||
| 15 Oct | 1904.50 | 3.8 | 0.15 | 6,606 | 0 | 53,582 | ||||
|
|
||||||||||
| 14 Oct | 1905.40 | 3.65 | -0.45 | 9,175 | 1,468 | 53,582 | ||||
| 11 Oct | 1897.45 | 4.1 | -2.15 | 10,643 | -2,569 | 53,215 | ||||
| 10 Oct | 1899.45 | 6.25 | 0.50 | 734 | 367 | 55,784 | ||||
| 9 Oct | 1901.75 | 5.75 | -0.40 | 3,670 | -1,468 | 55,417 | ||||
| 8 Oct | 1899.10 | 6.15 | -0.85 | 1,835 | -367 | 57,252 | ||||
| 7 Oct | 1887.50 | 7 | -1.60 | 18,717 | 8,441 | 57,619 | ||||
| 4 Oct | 1893.15 | 8.6 | -3.35 | 11,010 | -1,835 | 49,178 | ||||
| 3 Oct | 1918.95 | 11.95 | -7.10 | 19,451 | 4,771 | 52,481 | ||||
| 1 Oct | 1974.50 | 19.05 | -8.30 | 6,973 | 1,101 | 48,444 | ||||
| 30 Sept | 1989.55 | 27.35 | -3.55 | 39,636 | 15,781 | 47,710 | ||||
| 27 Sept | 2004.85 | 30.9 | -1.30 | 10,276 | 1,101 | 32,296 | ||||
| 26 Sept | 2008.55 | 32.2 | -6.80 | 8,808 | 367 | 30,828 | ||||
| 25 Sept | 2024.95 | 39 | 2.65 | 26,791 | 2,202 | 30,461 | ||||
| 24 Sept | 2008.95 | 36.35 | 12.90 | 18,350 | 7,707 | 28,259 | ||||
| 23 Sept | 1972.40 | 23.45 | 8.45 | 11,744 | 734 | 20,552 | ||||
| 19 Sept | 1908.40 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.10 | 15 | -2.25 | 5,505 | 1,101 | 19,818 | ||||
| 16 Sept | 1904.15 | 17.25 | -3.50 | 4,037 | 0 | 18,717 | ||||
| 13 Sept | 1934.45 | 20.75 | 0.00 | 0 | 11,010 | 0 | ||||
| 12 Sept | 1939.70 | 20.75 | -0.25 | 99,090 | 11,010 | 18,717 | ||||
| 11 Sept | 1923.10 | 21 | -11.25 | 8,074 | 5,138 | 5,872 | ||||
| 10 Sept | 1942.05 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1919.35 | 32.25 | 32.25 | 367 | 0 | 367 | ||||
| 12 Aug | 1937.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2105.50 | 0 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2120 expiring on 31OCT2024
Delta for 2120 CE is -
Historical price for 2120 CE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 51747
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 1.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52114
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 2.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 53215
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53582
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 53582
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 4.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 53215
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 6.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 55784
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 5.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 55417
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 57252
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8441 which increased total open position to 57619
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 8.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -1835 which decreased total open position to 49178
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 11.95, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 4771 which increased total open position to 52481
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 19.05, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 48444
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 27.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 15781 which increased total open position to 47710
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 30.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 32296
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 32.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 30828
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 39, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 30461
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 36.35, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 7707 which increased total open position to 28259
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 23.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 20552
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 19818
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 17.25, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18717
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 0
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 20.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11010 which increased total open position to 18717
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 21, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 5872
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 32.25, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 32.25, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 32.25, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 32.25, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 32.25, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 12 Aug ASTRAL was trading at 1937.90. 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 8 Aug ASTRAL was trading at 2082.20. 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 5 Aug ASTRAL was trading at 2105.50. 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 2120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1873.15 | 168.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 168.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 168.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 168.25 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 168.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 168.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 168.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 168.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 168.25 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 168.25 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 168.25 | 0.00 | 0 | -367 | 0 |
| 3 Oct | 1918.95 | 168.25 | 18.15 | 734 | 0 | 1,835 |
| 1 Oct | 1974.50 | 150.1 | 18.30 | 1,468 | 0 | 367 |
| 30 Sept | 1989.55 | 131.8 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 131.8 | 0.00 | 0 | 367 | 0 |
| 26 Sept | 2008.55 | 131.8 | 21.65 | 367 | 0 | 0 |
| 25 Sept | 2024.95 | 110.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2008.95 | 110.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1972.40 | 110.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1908.40 | 110.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 110.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 110.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 110.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 110.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 110.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 110.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 110.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 110.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 110.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 110.15 | 110.15 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2105.50 | 0 | 0 | 0 | 0 | |
For Astral Limited - strike price 2120 expiring on 31OCT2024
Delta for 2120 PE is -
Historical price for 2120 PE is as follows
On 18 Oct ASTRAL was trading at 1873.15. The strike last trading price was 168.25, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 168.25, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 168.25, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 168.25, 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 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 168.25, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 168.25, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 168.25, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 168.25, 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 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 168.25, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 168.25, 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 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 168.25, 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 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 168.25, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1835
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 150.1, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 131.8, 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 Sept ASTRAL was trading at 2004.85. The strike last trading price was 131.8, 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 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 131.8, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 110.15, 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 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 110.15, 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 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 110.15, 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 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 110.15, 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 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 110.15, 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 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 110.15, 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 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 110.15, 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 Sept ASTRAL was trading at 1939.70. The strike last trading price was 110.15, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 110.15, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 110.15, 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 Sept ASTRAL was trading at 1899.50. The strike last trading price was 110.15, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 110.15, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 110.15, 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 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 110.15, which was 110.15 higher 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 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 8 Aug ASTRAL was trading at 2082.20. 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 5 Aug ASTRAL was trading at 2105.50. 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
