ASTRAL
Astral Limited
Historical option data for ASTRAL
18 Oct 2024 02:10 PM IST
| ASTRAL 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1874.50 | 1.4 | 0.15 | 18,350 | -2,936 | 1,44,598 | ||||
| 17 Oct | 1862.75 | 1.25 | -0.35 | 49,545 | -17,616 | 1,47,534 | ||||
| 16 Oct | 1894.60 | 1.6 | -0.45 | 10,643 | -4,771 | 1,64,783 | ||||
| 15 Oct | 1904.50 | 2.05 | -0.35 | 75,969 | 13,212 | 1,69,187 | ||||
| 14 Oct | 1905.40 | 2.4 | -0.20 | 35,599 | -2,936 | 1,60,012 | ||||
| 11 Oct | 1897.45 | 2.6 | -0.30 | 39,269 | 734 | 1,62,948 | ||||
| 10 Oct | 1899.45 | 2.9 | -0.10 | 57,619 | -2,569 | 1,62,581 | ||||
| 9 Oct | 1901.75 | 3 | -0.75 | 45,875 | 1,468 | 1,62,581 | ||||
|
|
||||||||||
| 8 Oct | 1899.10 | 3.75 | -0.50 | 1,45,699 | -3,303 | 1,61,113 | ||||
| 7 Oct | 1887.50 | 4.25 | 0.05 | 97,622 | -20,919 | 1,64,049 | ||||
| 4 Oct | 1893.15 | 4.2 | -1.85 | 82,942 | 734 | 1,84,968 | ||||
| 3 Oct | 1918.95 | 6.05 | -3.45 | 2,05,887 | 35,232 | 2,24,971 | ||||
| 1 Oct | 1974.50 | 9.5 | -4.35 | 1,68,453 | -25,323 | 1,89,372 | ||||
| 30 Sept | 1989.55 | 13.85 | -1.55 | 1,99,281 | 28,993 | 2,14,695 | ||||
| 27 Sept | 2004.85 | 15.4 | -1.90 | 1,52,305 | 2,936 | 1,86,069 | ||||
| 26 Sept | 2008.55 | 17.3 | -5.15 | 1,47,901 | 8,074 | 1,82,399 | ||||
| 25 Sept | 2024.95 | 22.45 | 0.05 | 3,55,990 | 11,744 | 1,74,325 | ||||
| 24 Sept | 2008.95 | 22.4 | -142.15 | 3,60,761 | 1,61,847 | 1,61,847 | ||||
| 23 Sept | 1972.40 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1908.40 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1934.45 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1939.70 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1923.10 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1942.05 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1899.50 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.10 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1935.80 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2082.20 | 164.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2105.50 | 164.55 | 0 | 0 | 0 | |||||
For Astral Limited - strike price 2200 expiring on 31OCT2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 144598
On 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -17616 which decreased total open position to 147534
On 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4771 which decreased total open position to 164783
On 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13212 which increased total open position to 169187
On 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2936 which decreased total open position to 160012
On 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 2.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 162948
On 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2569 which decreased total open position to 162581
On 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1468 which increased total open position to 162581
On 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 3.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3303 which decreased total open position to 161113
On 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -20919 which decreased total open position to 164049
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 184968
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 35232 which increased total open position to 224971
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 9.5, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -25323 which decreased total open position to 189372
On 30 Sept ASTRAL was trading at 1989.55. The strike last trading price was 13.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 28993 which increased total open position to 214695
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 15.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2936 which increased total open position to 186069
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 17.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 8074 which increased total open position to 182399
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 22.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11744 which increased total open position to 174325
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 22.4, which was -142.15 lower than the previous day. The implied volatity was -, the open interest changed by 161847 which increased total open position to 161847
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 2200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1874.50 | 329.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 329.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 329.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 329.25 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 329.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 329.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 329.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 329.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 329.25 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 329.25 | 27.60 | 367 | 0 | 16,882 |
| 4 Oct | 1893.15 | 301.65 | 31.65 | 3,670 | 0 | 20,552 |
| 3 Oct | 1918.95 | 270 | 65.45 | 2,202 | 367 | 22,387 |
| 1 Oct | 1974.50 | 204.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 204.55 | 14.85 | 3,670 | 0 | 22,020 |
| 27 Sept | 2004.85 | 189.7 | 4.70 | 2,936 | 367 | 22,020 |
| 26 Sept | 2008.55 | 185 | 1.00 | 1,835 | 734 | 21,286 |
| 25 Sept | 2024.95 | 184 | -11.65 | 8,074 | 6,973 | 19,818 |
| 24 Sept | 2008.95 | 195.65 | -27.20 | 9,542 | 8,808 | 12,478 |
| 23 Sept | 1972.40 | 222.85 | -83.15 | 3,670 | 2,202 | 3,670 |
| 19 Sept | 1908.40 | 306 | 158.35 | 1,101 | 734 | 1,101 |
| 13 Sept | 1934.45 | 147.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1939.70 | 147.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1923.10 | 147.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1942.05 | 147.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1899.50 | 147.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.10 | 147.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1935.80 | 147.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2082.20 | 147.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2105.50 | 147.65 | 0 | 0 | 0 | |
For Astral Limited - strike price 2200 expiring on 31OCT2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 18 Oct ASTRAL was trading at 1874.50. The strike last trading price was 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16882
On 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 301.65, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20552
On 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 270, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 22387
On 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 204.55, 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 Sept ASTRAL was trading at 1989.55. The strike last trading price was 204.55, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22020
On 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 189.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 22020
On 26 Sept ASTRAL was trading at 2008.55. The strike last trading price was 185, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 21286
On 25 Sept ASTRAL was trading at 2024.95. The strike last trading price was 184, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 6973 which increased total open position to 19818
On 24 Sept ASTRAL was trading at 2008.95. The strike last trading price was 195.65, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 8808 which increased total open position to 12478
On 23 Sept ASTRAL was trading at 1972.40. The strike last trading price was 222.85, which was -83.15 lower than the previous day. The implied volatity was -, the open interest changed by 2202 which increased total open position to 3670
On 19 Sept ASTRAL was trading at 1908.40. The strike last trading price was 306, which was 158.35 higher than the previous day. The implied volatity was -, the open interest changed by 734 which increased total open position to 1101
On 13 Sept ASTRAL was trading at 1934.45. The strike last trading price was 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
