ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1220 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 | 100.9 | 0 | 0.00 | 0 | 8 | 0 | |||
| 17 Apr | 1306.80 | 100.9 | -0.4 | 61.82 | 20 | 7 | 49 | |||
| 16 Apr | 1313.80 | 105.85 | 36.9 | 33.07 | 17 | -12 | 40 | |||
| 15 Apr | 1294.30 | 68.95 | 17.45 | - | 22 | 1 | 53 | |||
| 11 Apr | 1248.90 | 49.9 | -22.3 | 34.70 | 40 | 10 | 52 | |||
| 9 Apr | 1265.90 | 69.55 | -3.9 | 39.89 | 56 | 32 | 41 | |||
| 8 Apr | 1271.00 | 73.45 | -13.05 | 37.56 | 37 | 3 | 8 | |||
|
|
||||||||||
| 7 Apr | 1287.70 | 86.5 | -0.4 | 30.98 | 37 | 4 | 7 | |||
| 4 Apr | 1336.85 | 86.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1358.35 | 86.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1340.65 | 86.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1309.45 | 86.9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Mar | 1294.25 | 86.9 | -105.5 | 23.82 | 3 | 1 | 1 | |||
| 27 Mar | 1294.55 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1278.85 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1288.85 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1274.30 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1254.25 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.05 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1289.15 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 192.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 192.4 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1220 expiring on 24APR2025
Delta for 1220 CE is 0.00
Historical price for 1220 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 100.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 100.9, which was -0.4 lower than the previous day. The implied volatity was 61.82, the open interest changed by 7 which increased total open position to 49
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 105.85, which was 36.9 higher than the previous day. The implied volatity was 33.07, the open interest changed by -12 which decreased total open position to 40
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 68.95, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 53
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 49.9, which was -22.3 lower than the previous day. The implied volatity was 34.70, the open interest changed by 10 which increased total open position to 52
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 69.55, which was -3.9 lower than the previous day. The implied volatity was 39.89, the open interest changed by 32 which increased total open position to 41
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 73.45, which was -13.05 lower than the previous day. The implied volatity was 37.56, the open interest changed by 3 which increased total open position to 8
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 86.5, which was -0.4 lower than the previous day. The implied volatity was 30.98, the open interest changed by 4 which increased total open position to 7
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 86.9, 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 86.9, 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 86.9, 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 86.9, 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 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 86.9, which was -105.5 lower than the previous day. The implied volatity was 23.82, the open interest changed by 1 which increased total open position to 1
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 192.4, 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 192.4, 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 192.4, 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 192.4, 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 192.4, 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 192.4, 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 192.4, 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 192.4, 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 192.4, 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 5 Mar ASTRAL was trading at 1317.85. The strike last trading price was 192.4, 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 4 Mar ASTRAL was trading at 1306.85. The strike last trading price was 192.4, 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 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.07
Theta: -0.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 0.65 | -2.15 | 53.52 | 52 | -10 | 251 |
| 17 Apr | 1306.80 | 2.85 | -0.8 | 38.08 | 333 | 24 | 261 |
| 16 Apr | 1313.80 | 2.95 | -2.35 | 40.53 | 423 | -1 | 238 |
| 15 Apr | 1294.30 | 6.3 | -13.35 | 39.53 | 358 | 8 | 239 |
| 11 Apr | 1248.90 | 19.2 | -3.7 | 34.86 | 353 | -12 | 231 |
| 9 Apr | 1265.90 | 22.2 | -1.4 | 42.36 | 85 | 15 | 249 |
| 8 Apr | 1271.00 | 23.9 | 1.95 | 45.08 | 215 | 57 | 234 |
| 7 Apr | 1287.70 | 20 | 14.8 | 46.13 | 303 | -23 | 176 |
| 4 Apr | 1336.85 | 4.95 | 1.05 | 33.37 | 292 | 7 | 199 |
| 3 Apr | 1358.35 | 3.8 | -2.2 | 33.80 | 182 | -24 | 190 |
| 2 Apr | 1340.65 | 5.8 | -4.3 | 33.66 | 211 | 53 | 214 |
| 1 Apr | 1309.45 | 9.7 | -5.05 | 32.85 | 186 | -5 | 158 |
| 28 Mar | 1294.25 | 14.8 | -3.4 | 32.15 | 220 | 100 | 163 |
| 27 Mar | 1294.55 | 18.2 | -1.95 | 34.71 | 17 | 2 | 63 |
| 26 Mar | 1278.85 | 20.1 | 1.15 | 33.09 | 46 | 8 | 61 |
| 25 Mar | 1288.85 | 19.5 | 7.15 | 34.90 | 62 | 16 | 52 |
| 24 Mar | 1315.40 | 14.4 | -11.3 | 33.73 | 53 | 32 | 35 |
| 20 Mar | 1274.30 | 25.7 | 1.7 | 33.77 | 2 | 1 | 2 |
| 19 Mar | 1261.00 | 24 | 13.05 | 29.77 | 3 | 1 | 1 |
| 18 Mar | 1254.25 | 10.95 | 0 | 3.45 | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 10.95 | 0 | 2.32 | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 10.95 | 0 | 7.51 | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 10.95 | 0 | 6.71 | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 10.95 | 0 | 6.02 | 0 | 0 | 0 |
For Astral Limited - strike price 1220 expiring on 24APR2025
Delta for 1220 PE is -0.03
Historical price for 1220 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 0.65, which was -2.15 lower than the previous day. The implied volatity was 53.52, the open interest changed by -10 which decreased total open position to 251
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 2.85, which was -0.8 lower than the previous day. The implied volatity was 38.08, the open interest changed by 24 which increased total open position to 261
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 2.95, which was -2.35 lower than the previous day. The implied volatity was 40.53, the open interest changed by -1 which decreased total open position to 238
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 6.3, which was -13.35 lower than the previous day. The implied volatity was 39.53, the open interest changed by 8 which increased total open position to 239
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 19.2, which was -3.7 lower than the previous day. The implied volatity was 34.86, the open interest changed by -12 which decreased total open position to 231
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 22.2, which was -1.4 lower than the previous day. The implied volatity was 42.36, the open interest changed by 15 which increased total open position to 249
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 23.9, which was 1.95 higher than the previous day. The implied volatity was 45.08, the open interest changed by 57 which increased total open position to 234
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 20, which was 14.8 higher than the previous day. The implied volatity was 46.13, the open interest changed by -23 which decreased total open position to 176
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 4.95, which was 1.05 higher than the previous day. The implied volatity was 33.37, the open interest changed by 7 which increased total open position to 199
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 3.8, which was -2.2 lower than the previous day. The implied volatity was 33.80, the open interest changed by -24 which decreased total open position to 190
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 5.8, which was -4.3 lower than the previous day. The implied volatity was 33.66, the open interest changed by 53 which increased total open position to 214
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 9.7, which was -5.05 lower than the previous day. The implied volatity was 32.85, the open interest changed by -5 which decreased total open position to 158
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 14.8, which was -3.4 lower than the previous day. The implied volatity was 32.15, the open interest changed by 100 which increased total open position to 163
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 18.2, which was -1.95 lower than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 63
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 20.1, which was 1.15 higher than the previous day. The implied volatity was 33.09, the open interest changed by 8 which increased total open position to 61
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 19.5, which was 7.15 higher than the previous day. The implied volatity was 34.90, the open interest changed by 16 which increased total open position to 52
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 14.4, which was -11.3 lower than the previous day. The implied volatity was 33.73, the open interest changed by 32 which increased total open position to 35
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 25.7, which was 1.7 higher than the previous day. The implied volatity was 33.77, the open interest changed by 1 which increased total open position to 2
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 24, which was 13.05 higher than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 1
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 10.95, which was 0 lower than the previous day. The implied volatity was 3.45, 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 10.95, which was 0 lower than the previous day. The implied volatity was 2.32, 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 10.95, which was 0 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASTRAL was trading at 1317.85. The strike last trading price was 10.95, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASTRAL was trading at 1306.85. The strike last trading price was 10.95, 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
