ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 1.6 | -0.55 | 4,404 | -1,835 | 22,387 | ||||
| 17 Sept | 1909.10 | 2.15 | -0.65 | 17,616 | -5,138 | 24,956 | ||||
| 16 Sept | 1904.15 | 2.8 | -0.80 | 10,276 | -1,101 | 31,929 | ||||
| 13 Sept | 1934.45 | 3.6 | -0.40 | 8,074 | 3,303 | 33,030 | ||||
| 12 Sept | 1939.70 | 4 | 0.05 | 8,074 | 2,202 | 30,094 | ||||
| 11 Sept | 1923.10 | 3.95 | -1.15 | 9,542 | 2,202 | 28,259 | ||||
| 10 Sept | 1942.05 | 5.1 | 0.00 | 8,441 | 1,101 | 26,057 | ||||
| 9 Sept | 1916.55 | 5.1 | 0.10 | 5,505 | 3,303 | 24,956 | ||||
| 6 Sept | 1899.50 | 5 | -1.30 | 8,441 | -2,202 | 21,286 | ||||
| 5 Sept | 1933.10 | 6.3 | -0.25 | 4,404 | -367 | 23,488 | ||||
| 4 Sept | 1935.80 | 6.55 | -2.20 | 6,973 | 1,101 | 23,855 | ||||
| 3 Sept | 1926.05 | 8.75 | 0.50 | 5,505 | 2,569 | 22,754 | ||||
| 2 Sept | 1916.50 | 8.25 | -1.00 | 7,340 | 4,404 | 20,552 | ||||
| 30 Aug | 1919.35 | 9.25 | -1.50 | 6,606 | 2,569 | 16,148 | ||||
| 29 Aug | 1930.80 | 10.75 | -5.50 | 16,515 | 6,973 | 12,478 | ||||
| 28 Aug | 1958.10 | 16.25 | -140.50 | 10,276 | 5,138 | 5,138 | ||||
| 27 Aug | 1953.15 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1973.95 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1946.35 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1955.95 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 1890.25 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2202.75 | 156.75 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2140 expiring on 26SEP2024
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 1.6, 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 22387
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5138 which decreased total open position to 24956
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 31929
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 33030
On 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 30094
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 28259
On 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 5.1, 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 26057
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 5.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3303 which increased total open position to 24956
On 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -2202 which decreased total open position to 21286
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 6.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 23488
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 6.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1101 which increased total open position to 23855
On 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 8.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 22754
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 8.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4404 which increased total open position to 20552
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 9.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2569 which increased total open position to 16148
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 10.75, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 12478
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 16.25, which was -140.50 lower than the previous day. The implied volatity was -, the open interest changed by 5138 which increased total open position to 5138
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 156.75, 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 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 156.75, 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 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 156.75, 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 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 156.75, 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 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 156.75, 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 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 156.75, 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 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 156.75, 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 Aug ASTRAL was trading at 1889.50. The strike last trading price was 156.75, 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 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 156.75, 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 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 156.75, 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 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 156.75, 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 Aug ASTRAL was trading at 2031.35. The strike last trading price was 156.75, 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 Aug ASTRAL was trading at 2082.20. The strike last trading price was 156.75, 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 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 156.75, 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 6 Aug ASTRAL was trading at 2090.75. The strike last trading price was 156.75, 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 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 156.75, 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 29 Jul ASTRAL was trading at 2202.75. The strike last trading price was 156.75, 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 2140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 234 | 4.00 | 734 | 0 | 4,404 |
| 17 Sept | 1909.10 | 230 | 33.20 | 3,670 | -1,468 | 4,771 |
| 16 Sept | 1904.15 | 196.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 196.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 196.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 196.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 196.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 196.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 196.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 196.8 | 0.00 | 0 | 734 | 0 |
| 4 Sept | 1935.80 | 196.8 | -3.60 | 1,101 | 734 | 6,239 |
| 3 Sept | 1926.05 | 200.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1916.50 | 200.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 200.4 | 0.00 | 0 | 5,505 | 0 |
| 29 Aug | 1930.80 | 200.4 | 104.70 | 5,505 | 3,670 | 3,670 |
| 28 Aug | 1958.10 | 95.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1953.15 | 95.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1973.95 | 95.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1946.35 | 95.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 95.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 95.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 95.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 95.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 95.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 95.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 95.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 95.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 95.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 95.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 95.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2090.75 | 95.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2130.45 | 95.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2202.75 | 95.7 | 0 | 0 | 0 | |
For Astral Limited - strike price 2140 expiring on 26SEP2024
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 234, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4404
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 230, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 4771
On 16 Sept ASTRAL was trading at 1904.15. The strike last trading price was 196.8, 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 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 196.8, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 196.8, 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 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 196.8, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 196.8, 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 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 196.8, 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 6 Sept ASTRAL was trading at 1899.50. The strike last trading price was 196.8, 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 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 196.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 0
On 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 196.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 6239
On 3 Sept ASTRAL was trading at 1926.05. 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 2 Sept ASTRAL was trading at 1916.50. 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 30 Aug ASTRAL was trading at 1919.35. 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 5505 which increased total open position to 0
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 200.4, which was 104.70 higher than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 3670
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 95.7, 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 0
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 95.7, 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 0
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 95.7, 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 0
On 23 Aug ASTRAL was trading at 1946.35. The strike last trading price was 95.7, 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 0
On 22 Aug ASTRAL was trading at 1955.95. The strike last trading price was 95.7, 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 0
On 21 Aug ASTRAL was trading at 1890.25. The strike last trading price was 95.7, 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 0
On 20 Aug ASTRAL was trading at 1896.75. The strike last trading price was 95.7, 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 0
On 19 Aug ASTRAL was trading at 1882.75. The strike last trading price was 95.7, 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 0
On 16 Aug ASTRAL was trading at 1889.50. The strike last trading price was 95.7, 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 0
On 14 Aug ASTRAL was trading at 1862.95. The strike last trading price was 95.7, 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 0
On 13 Aug ASTRAL was trading at 1910.35. The strike last trading price was 95.7, 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 0
On 12 Aug ASTRAL was trading at 1937.90. The strike last trading price was 95.7, 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 0
On 9 Aug ASTRAL was trading at 2031.35. The strike last trading price was 95.7, 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 0
On 8 Aug ASTRAL was trading at 2082.20. The strike last trading price was 95.7, 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 0
On 7 Aug ASTRAL was trading at 2125.00. The strike last trading price was 95.7, 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 0
On 6 Aug ASTRAL was trading at 2090.75. The strike last trading price was 95.7, 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 0
On 2 Aug ASTRAL was trading at 2130.45. The strike last trading price was 95.7, 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 0
On 29 Jul ASTRAL was trading at 2202.75. The strike last trading price was 95.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0