ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1336.70 | 107.3 | 1.15 | 0.00 | 0 | 2 | 0 | |||
| 17 Apr | 1306.80 | 107.3 | -11 | 38.02 | 12 | 2 | 50 | |||
| 16 Apr | 1313.80 | 126.6 | 28.6 | 46.10 | 21 | -13 | 47 | |||
| 15 Apr | 1294.30 | 98 | 33.85 | - | 14 | -6 | 59 | |||
| 11 Apr | 1248.90 | 62 | -26.7 | 32.68 | 117 | 39 | 65 | |||
| 9 Apr | 1265.90 | 88.7 | -0.85 | 46.11 | 9 | 8 | 25 | |||
| 8 Apr | 1271.00 | 89.55 | -11.4 | 39.37 | 9 | 1 | 18 | |||
| 7 Apr | 1287.70 | 100.95 | -9 | 25.72 | 18 | 6 | 16 | |||
| 4 Apr | 1336.85 | 109.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1358.35 | 109.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1340.65 | 109.95 | 0 | 0.00 | 0 | 5 | 0 | |||
| 1 Apr | 1309.45 | 109.95 | 0.5 | - | 10 | 2 | 8 | |||
| 28 Mar | 1294.25 | 110.65 | 2.65 | 32.52 | 8 | 4 | 6 | |||
| 27 Mar | 1294.55 | 108 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1278.85 | 108 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 1288.85 | 108 | -34 | 26.91 | 1 | 0 | 1 | |||
| 24 Mar | 1315.40 | 142 | -152.85 | 46.11 | 1 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 1274.30 | 294.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 294.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1254.25 | 294.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.05 | 294.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1289.15 | 294.85 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1200 expiring on 24APR2025
Delta for 1200 CE is 0.00
Historical price for 1200 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 107.3, which was 1.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 107.3, which was -11 lower than the previous day. The implied volatity was 38.02, the open interest changed by 2 which increased total open position to 50
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 126.6, which was 28.6 higher than the previous day. The implied volatity was 46.10, the open interest changed by -13 which decreased total open position to 47
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 98, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 59
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 62, which was -26.7 lower than the previous day. The implied volatity was 32.68, the open interest changed by 39 which increased total open position to 65
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 88.7, which was -0.85 lower than the previous day. The implied volatity was 46.11, the open interest changed by 8 which increased total open position to 25
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 89.55, which was -11.4 lower than the previous day. The implied volatity was 39.37, the open interest changed by 1 which increased total open position to 18
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 100.95, which was -9 lower than the previous day. The implied volatity was 25.72, the open interest changed by 6 which increased total open position to 16
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 109.95, 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 109.95, 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 109.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 109.95, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 110.65, which was 2.65 higher than the previous day. The implied volatity was 32.52, the open interest changed by 4 which increased total open position to 6
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 108, 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 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 108, which was -34 lower than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 1
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 142, which was -152.85 lower than the previous day. The implied volatity was 46.11, 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 294.85, 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 294.85, 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 294.85, 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 294.85, 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 10 Mar ASTRAL was trading at 1289.15. The strike last trading price was 294.85, 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 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 0.5 | -1.45 | - | 104 | -18 | 392 |
| 17 Apr | 1306.80 | 1.95 | -0.45 | 40.23 | 208 | -4 | 410 |
| 16 Apr | 1313.80 | 2.05 | -1.75 | 42.93 | 658 | 2 | 416 |
| 15 Apr | 1294.30 | 4.4 | -9.35 | 41.61 | 484 | 4 | 415 |
| 11 Apr | 1248.90 | 13.5 | -3.5 | 35.72 | 632 | 26 | 411 |
| 9 Apr | 1265.90 | 17.9 | 0.35 | 44.49 | 472 | 79 | 386 |
| 8 Apr | 1271.00 | 17.3 | 0 | 44.36 | 965 | 165 | 312 |
| 7 Apr | 1287.70 | 16.15 | 12.3 | 47.65 | 283 | 19 | 146 |
| 4 Apr | 1336.85 | 3.7 | 0.75 | 34.80 | 254 | -7 | 127 |
| 3 Apr | 1358.35 | 2.85 | -1.8 | 35.17 | 116 | -12 | 133 |
| 2 Apr | 1340.65 | 4.55 | -2.7 | 35.55 | 350 | 38 | 145 |
| 1 Apr | 1309.45 | 7.4 | -3.6 | 33.78 | 328 | -34 | 106 |
| 28 Mar | 1294.25 | 11.5 | -0.55 | 33.29 | 283 | 90 | 140 |
| 27 Mar | 1294.55 | 11.7 | -3.35 | 32.90 | 59 | 31 | 48 |
| 26 Mar | 1278.85 | 15.25 | 8.1 | 33.30 | 27 | 17 | 17 |
| 25 Mar | 1288.85 | 7.15 | 0 | 7.54 | 0 | 0 | 0 |
| 24 Mar | 1315.40 | 7.15 | 0 | 8.69 | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 7.15 | 0 | 6.02 | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 7.15 | 0 | 5.26 | 0 | 0 | 0 |
| 18 Mar | 1254.25 | 7.15 | 0 | 4.77 | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 7.15 | 0 | 3.72 | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 7.15 | 0 | 6.25 | 0 | 0 | 0 |
For Astral Limited - strike price 1200 expiring on 24APR2025
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 0.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 392
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 40.23, the open interest changed by -4 which decreased total open position to 410
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 2.05, which was -1.75 lower than the previous day. The implied volatity was 42.93, the open interest changed by 2 which increased total open position to 416
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 4.4, which was -9.35 lower than the previous day. The implied volatity was 41.61, the open interest changed by 4 which increased total open position to 415
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 13.5, which was -3.5 lower than the previous day. The implied volatity was 35.72, the open interest changed by 26 which increased total open position to 411
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 17.9, which was 0.35 higher than the previous day. The implied volatity was 44.49, the open interest changed by 79 which increased total open position to 386
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 44.36, the open interest changed by 165 which increased total open position to 312
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 16.15, which was 12.3 higher than the previous day. The implied volatity was 47.65, the open interest changed by 19 which increased total open position to 146
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 34.80, the open interest changed by -7 which decreased total open position to 127
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 2.85, which was -1.8 lower than the previous day. The implied volatity was 35.17, the open interest changed by -12 which decreased total open position to 133
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 4.55, which was -2.7 lower than the previous day. The implied volatity was 35.55, the open interest changed by 38 which increased total open position to 145
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 7.4, which was -3.6 lower than the previous day. The implied volatity was 33.78, the open interest changed by -34 which decreased total open position to 106
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 11.5, which was -0.55 lower than the previous day. The implied volatity was 33.29, the open interest changed by 90 which increased total open position to 140
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 11.7, which was -3.35 lower than the previous day. The implied volatity was 32.90, the open interest changed by 31 which increased total open position to 48
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 15.25, which was 8.1 higher than the previous day. The implied volatity was 33.30, the open interest changed by 17 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 0 lower than the previous day. The implied volatity was 7.54, 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 7.15, which was 0 lower than the previous day. The implied volatity was 8.69, 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 7.15, which was 0 lower than the previous day. The implied volatity was 6.02, 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 7.15, which was 0 lower than the previous day. The implied volatity was 5.26, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.77, 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 7.15, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASTRAL was trading at 1289.15. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
