ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.67
Theta: -1.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 105.8 | -14.95 | 52.36 | 1 | 0 | 10 | |||
| 9 Apr | 1265.90 | 120.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1271.00 | 120.75 | -15.7 | 36.56 | 2 | -1 | 9 | |||
| 7 Apr | 1287.70 | 136.45 | -20.6 | - | 2 | 0 | 12 | |||
| 4 Apr | 1336.85 | 157.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1358.35 | 157.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1340.65 | 157.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1309.45 | 157.05 | 19.85 | 29.94 | 1 | 1 | 12 | |||
| 28 Mar | 1294.25 | 137.2 | -194.1 | - | 12 | 11 | 11 | |||
| 27 Mar | 1294.55 | 331.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1278.85 | 331.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1288.85 | 331.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 331.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1274.30 | 331.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 331.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1254.25 | 331.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 1238.05 | 331.3 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1160 expiring on 24APR2025
Delta for 1160 CE is 0.79
Historical price for 1160 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 105.8, which was -14.95 lower than the previous day. The implied volatity was 52.36, the open interest changed by 0 which decreased total open position to 10
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 120.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 120.75, which was -15.7 lower than the previous day. The implied volatity was 36.56, the open interest changed by -1 which decreased total open position to 9
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 136.45, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 157.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 157.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 157.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 157.05, which was 19.85 higher than the previous day. The implied volatity was 29.94, the open interest changed by 1 which increased total open position to 12
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 137.2, which was -194.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 331.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 24APR2025 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.54
Theta: -0.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 7.3 | -3.05 | 39.55 | 193 | -11 | 148 |
| 9 Apr | 1265.90 | 10.85 | 0 | 47.47 | 259 | 33 | 157 |
| 8 Apr | 1271.00 | 10.65 | -0.55 | 47.33 | 302 | 67 | 131 |
| 7 Apr | 1287.70 | 10.35 | 8.05 | 50.60 | 194 | -21 | 72 |
| 4 Apr | 1336.85 | 2.3 | 1.1 | 38.46 | 464 | 33 | 95 |
| 3 Apr | 1358.35 | 1.2 | -1.5 | 36.03 | 16 | 3 | 64 |
| 2 Apr | 1340.65 | 2.7 | -1.35 | 38.44 | 96 | 10 | 66 |
| 1 Apr | 1309.45 | 4.1 | -1.6 | 36.04 | 34 | 3 | 55 |
| 28 Mar | 1294.25 | 5.7 | -2.4 | 33.75 | 91 | 15 | 52 |
| 27 Mar | 1294.55 | 8.1 | 0.4 | 36.73 | 27 | 18 | 37 |
| 26 Mar | 1278.85 | 7.7 | 0.55 | 33.33 | 12 | 2 | 17 |
| 25 Mar | 1288.85 | 7.15 | -1.2 | 33.31 | 12 | 7 | 14 |
| 24 Mar | 1315.40 | 8.35 | -2.6 | 38.61 | 15 | -9 | 6 |
| 20 Mar | 1274.30 | 10.95 | 6.7 | 33.80 | 15 | 0 | 0 |
| 19 Mar | 1261.00 | 4.25 | 0 | 7.81 | 0 | 0 | 0 |
| 18 Mar | 1254.25 | 4.25 | 0 | 7.43 | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 4.25 | 0 | 6.30 | 0 | 0 | 0 |
For Astral Limited - strike price 1160 expiring on 24APR2025
Delta for 1160 PE is -0.15
Historical price for 1160 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 7.3, which was -3.05 lower than the previous day. The implied volatity was 39.55, the open interest changed by -11 which decreased total open position to 148
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 47.47, the open interest changed by 33 which increased total open position to 157
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 10.65, which was -0.55 lower than the previous day. The implied volatity was 47.33, the open interest changed by 67 which increased total open position to 131
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 10.35, which was 8.05 higher than the previous day. The implied volatity was 50.60, the open interest changed by -21 which decreased total open position to 72
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 2.3, which was 1.1 higher than the previous day. The implied volatity was 38.46, the open interest changed by 33 which increased total open position to 95
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 1.2, which was -1.5 lower than the previous day. The implied volatity was 36.03, the open interest changed by 3 which increased total open position to 64
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 38.44, the open interest changed by 10 which increased total open position to 66
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 4.1, which was -1.6 lower than the previous day. The implied volatity was 36.04, the open interest changed by 3 which increased total open position to 55
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 5.7, which was -2.4 lower than the previous day. The implied volatity was 33.75, the open interest changed by 15 which increased total open position to 52
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 8.1, which was 0.4 higher than the previous day. The implied volatity was 36.73, the open interest changed by 18 which increased total open position to 37
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 7.7, which was 0.55 higher than the previous day. The implied volatity was 33.33, the open interest changed by 2 which increased total open position to 17
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 7.15, which was -1.2 lower than the previous day. The implied volatity was 33.31, the open interest changed by 7 which increased total open position to 14
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 8.35, which was -2.6 lower than the previous day. The implied volatity was 38.61, the open interest changed by -9 which decreased total open position to 6
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 10.95, which was 6.7 higher than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0
