BullFO

Astral Poly (ASTRAL) option chain analysis (30 Sep)

Astral Poly (ASTRAL) option chain analysis 30 Sep 2021 expiry

Astral Poly (ASTRAL) deals in Plastic Products

Stock of Astral Poly closed at 2124.65, opened at 2128.00 and traded inside a range of 2098.00 and 2178.00 with a volume of 5.29 lakhs.

Date Close Open High Low Volume
24 Fri Sep 2124.65 2128.00 2178.00 2098.00 5.29 lakhs
23 Thu Sep 2109.75 2146.35 2150.00 2080.05 4.52 lakhs
22 Wed Sep 2130.00 2084.70 2173.95 2066.50 6.06 lakhs
21 Tue Sep 2073.80 2050.00 2090.00 1913.00 3.9 lakhs
20 Mon Sep 2064.00 2106.40 2145.50 2038.10 3.78 lakhs
  • Price action analysis of ASTRAL based on a short term time period is

  • Price action analysis of ASTRAL based on a short to mid term time period is

nse chart

Astral Poly has a LOT size of 1

Call of strike 2200.00 has highest open interest of 1367 with 1367.00 total contracts traded, and a volume of 94600 and is trading at a premium of 22.95 Click here to view ASTRAL 2200.00 Call price analysis

Put of strike 2080.00 has highest open interest of 62 with 62.00 total contracts traded, and a volume of 18150 and is trading at a premium of 25.90 Click here to view ASTRAL 2080.00 Put price analysis

Most active ASTRAL Calls & Puts

Strike Premium Open Interest Contracts Volume
ASTRAL 2200 CE 22.95 1367 1367.00 0.95 lakhs
ASTRAL 2160 CE 35.35 603 603.00 0.16 lakhs
ASTRAL 2140 CE 44.25 230 230.00 0.17 lakhs
ASTRAL 2180 CE 27.60 216 216.00 0.22 lakhs
ASTRAL 2300 CE 10.60 191 191.00 0.18 lakhs
ASTRAL 2400 CE 6.60 182 182.00 0.24 lakhs
ASTRAL 2100 CE 62.20 164 164.00 0.26 lakhs
ASTRAL 2220 CE 23.00 63 63.00 0.06 lakhs
ASTRAL 2080 PE 25.90 62 62.00 0.18 lakhs
ASTRAL 2100 PE 36.20 62 62.00 0.13 lakhs
ASTRAL 2000 PE 8.05 43 43.00 0.2 lakhs
ASTRAL 2120 CE 55.00 37 37.00 0.06 lakhs
ASTRAL 1900 PE 2.65 34 34.00 0.23 lakhs
ASTRAL 2240 CE 15.25 21 21.00 0.04 lakhs
ASTRAL 2000 CE 169.45 15 15.00 0.05 lakhs
ASTRAL 2120 PE 43.00 8 8.00 0.01 lakhs
ASTRAL 2340 CE 8.00 5 5.00 0.05 lakhs
ASTRAL 2360 CE 13.00 3 3.00 0.05 lakhs
ASTRAL 2080 CE 74.50 3 3.00 0.03 lakhs
ASTRAL 1800 PE 1.05 2 2.00 0.01 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ASTRAL

ASTRAL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASTRAL 2120 CE 55.00 48.00 95.00 48.00 37 37.00 0.06 lakhs
ASTRAL 2100 CE 62.20 67.65 108.05 55.25 164 164.00 0.26 lakhs
ASTRAL 2080 CE 74.50 71.15 74.50 71.15 3 3.00 0.03 lakhs
ASTRAL 2060 CE 18.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
ASTRAL 2040 CE 202.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2020 CE 21.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2000 CE 169.45 17.10 178.20 17.10 15 15.00 0.05 lakhs
ASTRAL 1980 CE 233.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1960 CE 245.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1940 CE 256.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1920 CE 268.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1900 CE 280.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1880 CE 293.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1860 CE 306.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1840 CE 319.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1820 CE 333.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1800 CE 347.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1780 CE 361.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1760 CE 376.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1740 CE 391.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1720 CE 406.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1700 CE 422.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1680 CE 438.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1660 CE 454.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1640 CE 470.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1620 CE 487.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1600 CE 504.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1580 CE 522.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1560 CE 539.55 0.00 0.00 0.00 0 0.00 0 lakhs

ASTRAL Call (CE) of strike 2120.00 has an intrinsic value of 4.6500000000001 rupees

 chart ASTRAL 2120.00 CE

ASTRAL Call (CE) of strike 2100.00 has an intrinsic value of 24.65 rupees

 chart ASTRAL 2100.00 CE

ASTRAL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASTRAL 2140 CE 44.25 43.60 89.00 39.30 230 230.00 0.17 lakhs
ASTRAL 2160 CE 35.35 40.00 79.90 31.40 603 603.00 0.16 lakhs
ASTRAL 2180 CE 27.60 29.70 69.40 26.45 216 216.00 0.22 lakhs
ASTRAL 2200 CE 22.95 29.95 61.20 18.60 1367 1367.00 0.95 lakhs
ASTRAL 2220 CE 23.00 27.75 54.80 18.80 63 63.00 0.06 lakhs
ASTRAL 2240 CE 15.25 14.05 33.50 14.05 21 21.00 0.04 lakhs
ASTRAL 2260 CE 114.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2280 CE 108.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2300 CE 10.60 11.50 30.00 8.80 191 191.00 0.18 lakhs
ASTRAL 2320 CE 96.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2340 CE 8.00 10.00 10.00 8.00 5 5.00 0.05 lakhs
ASTRAL 2360 CE 13.00 13.00 13.00 13.00 3 3.00 0.05 lakhs
ASTRAL 2380 CE 81.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2400 CE 6.60 7.50 18.00 5.65 182 182.00 0.24 lakhs
ASTRAL 2420 CE 7.95 7.95 7.95 7.95 1 1.00 0 lakhs
ASTRAL 2440 CE 68.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2460 CE 64.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2480 CE 60.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2500 CE 11.40 0.00 0.00 0.00 0 0.00 0.01 lakhs
ASTRAL 2520 CE 53.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2540 CE 50.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2560 CE 47.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2580 CE 44.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2600 CE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2620 CE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2640 CE 36.80 0.00 0.00 0.00 0 0.00 0 lakhs

ASTRAL Call (CE) of strike 2140.00 has an intrinsic value of 0 rupees

 chart ASTRAL 2140.00 CE

ASTRAL Call (CE) of strike 2160.00 has an intrinsic value of 0 rupees

 chart ASTRAL 2160.00 CE

ASTRAL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASTRAL 2140 PE 211.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2160 PE 128.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2180 PE 235.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2200 PE 107.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ASTRAL 2220 PE 260.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2240 PE 273.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2260 PE 287.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2280 PE 300.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2300 PE 314.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2320 PE 329.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2340 PE 343.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2360 PE 358.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2380 PE 373.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2400 PE 388.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2420 PE 404.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2440 PE 419.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2460 PE 435.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2480 PE 451.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2500 PE 468.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2520 PE 484.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2540 PE 501.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2560 PE 518.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2580 PE 535.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2600 PE 552.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2620 PE 569.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2640 PE 587.10 0.00 0.00 0.00 0 0.00 0 lakhs

ASTRAL Put (PE) of strike 2140.00 has an intrinsic value of 15.35 rupees

 chart ASTRAL 2140.00 PE

ASTRAL Put (PE) of strike 2160.00 has an intrinsic value of 35.35 rupees

 chart ASTRAL 2160.00 PE

ASTRAL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASTRAL 2120 PE 43.00 60.65 60.65 39.50 8 8.00 0.01 lakhs
ASTRAL 2100 PE 36.20 41.85 44.90 10.25 62 62.00 0.13 lakhs
ASTRAL 2080 PE 25.90 19.75 25.90 12.70 62 62.00 0.18 lakhs
ASTRAL 2060 PE 17.30 17.30 17.30 17.30 1 1.00 0.04 lakhs
ASTRAL 2040 PE 156.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2020 PE 147.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 2000 PE 8.05 8.50 16.00 5.00 43 43.00 0.2 lakhs
ASTRAL 1980 PE 128.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1960 PE 119.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1940 PE 4.45 4.85 4.85 4.45 2 2.00 0.02 lakhs
ASTRAL 1920 PE 103.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1900 PE 2.65 8.00 8.00 2.00 34 34.00 0.23 lakhs
ASTRAL 1880 PE 88.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1860 PE 81.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1840 PE 75.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1820 PE 68.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1800 PE 1.05 1.05 1.05 1.00 2 2.00 0.01 lakhs
ASTRAL 1780 PE 57.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1760 PE 52.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1740 PE 47.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1720 PE 42.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1700 PE 38.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1680 PE 34.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1660 PE 31.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1640 PE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1620 PE 24.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1600 PE 21.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1580 PE 19.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASTRAL 1560 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs

ASTRAL Put (PE) of strike 2120.00 has an intrinsic value of 0 rupees

 chart ASTRAL 2120.00 PE

ASTRAL Put (PE) of strike 2100.00 has an intrinsic value of 0 rupees

 chart ASTRAL 2100.00 PE