ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Sep 2024 04:10 PM IST
| ASTRAL 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1896.40 | 1.3 | -0.75 | 1,101 | -367 | 16,882 | ||||
| 17 Sept | 1909.10 | 2.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1904.15 | 2.05 | -1.25 | 15,781 | 1,835 | 19,084 | ||||
| 13 Sept | 1934.45 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 3.3 | 1.20 | 1,468 | 0 | 17,249 | ||||
| 11 Sept | 1923.10 | 2.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 1942.05 | 2.1 | -2.25 | 367 | 0 | 17,249 | ||||
| 9 Sept | 1916.55 | 4.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 4.35 | -2.40 | 734 | 0 | 17,249 | ||||
| 5 Sept | 1933.10 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1926.05 | 6.75 | 1.10 | 3,303 | 0 | 17,249 | ||||
| 2 Sept | 1916.50 | 5.65 | -0.85 | 3,670 | -1,101 | 19,084 | ||||
| 30 Aug | 1919.35 | 6.5 | -1.00 | 6,239 | 367 | 20,185 | ||||
| 29 Aug | 1930.80 | 7.5 | -5.60 | 12,111 | 3,670 | 19,818 | ||||
| 28 Aug | 1958.10 | 13.1 | 0.80 | 4,771 | 2,202 | 16,148 | ||||
| 27 Aug | 1953.15 | 12.3 | -8.65 | 15,047 | 12,111 | 12,478 | ||||
| 26 Aug | 1973.95 | 20.95 | -115.10 | 367 | 0 | 0 | ||||
| 23 Aug | 1946.35 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1955.95 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1890.25 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1896.75 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1882.75 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1889.50 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1862.95 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1910.35 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1937.90 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2031.35 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2125.00 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2090.75 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2130.45 | 136.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2202.75 | 136.05 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2180 expiring on 26SEP2024
Delta for 2180 CE is -
Historical price for 2180 CE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -367 which decreased total open position to 16882
On 17 Sept ASTRAL was trading at 1909.10. The strike last trading price was 2.05, 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 2.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1835 which increased total open position to 19084
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 3.3, 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 12 Sept ASTRAL was trading at 1939.70. The strike last trading price was 3.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17249
On 11 Sept ASTRAL was trading at 1923.10. The strike last trading price was 2.1, 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 10 Sept ASTRAL was trading at 1942.05. The strike last trading price was 2.1, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17249
On 9 Sept ASTRAL was trading at 1916.55. The strike last trading price was 4.35, 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 4.35, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17249
On 5 Sept ASTRAL was trading at 1933.10. The strike last trading price was 6.75, 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 4 Sept ASTRAL was trading at 1935.80. The strike last trading price was 6.75, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 6.75, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17249
On 2 Sept ASTRAL was trading at 1916.50. The strike last trading price was 5.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 19084
On 30 Aug ASTRAL was trading at 1919.35. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 20185
On 29 Aug ASTRAL was trading at 1930.80. The strike last trading price was 7.5, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 3670 which increased total open position to 19818
On 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 13.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 16148
On 27 Aug ASTRAL was trading at 1953.15. The strike last trading price was 12.3, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 12111 which increased total open position to 12478
On 26 Aug ASTRAL was trading at 1973.95. The strike last trading price was 20.95, which was -115.10 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 136.05, 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 2180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1896.40 | 114.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.10 | 114.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1904.15 | 114.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1934.45 | 114.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 114.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 114.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 114.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1916.55 | 114.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 114.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 114.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 114.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1926.05 | 114.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1916.50 | 114.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1919.35 | 114.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1930.80 | 114.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.10 | 114.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1953.15 | 114.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1973.95 | 114.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1946.35 | 114.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1955.95 | 114.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1890.25 | 114.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1896.75 | 114.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1882.75 | 114.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1889.50 | 114.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1862.95 | 114.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1910.35 | 114.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1937.90 | 114.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2031.35 | 114.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 114.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2125.00 | 114.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2090.75 | 114.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2130.45 | 114.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2202.75 | 114.5 | 0 | 0 | 0 | |
For Astral Limited - strike price 2180 expiring on 26SEP2024
Delta for 2180 PE is -
Historical price for 2180 PE is as follows
On 18 Sept ASTRAL was trading at 1896.40. The strike last trading price was 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 3 Sept ASTRAL was trading at 1926.05. The strike last trading price was 114.5, 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 114.5, 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 114.5, 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 Aug ASTRAL was trading at 1930.80. The strike last trading price was 114.5, 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 28 Aug ASTRAL was trading at 1958.10. The strike last trading price was 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, 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 114.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0