ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.93
Theta: -1.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 1248.90 | 37.95 | -20.4 | 34.47 | 289 | 54 | 129 | |||
| 9 Apr | 1265.90 | 57 | -5.25 | 40.05 | 124 | 47 | 74 | |||
| 8 Apr | 1271.00 | 63.4 | -9.35 | 40.86 | 165 | 10 | 27 | |||
| 7 Apr | 1287.70 | 72.75 | -23.15 | 33.10 | 55 | -7 | 19 | |||
| 4 Apr | 1336.85 | 95.9 | -9.7 | - | 4 | 3 | 27 | |||
| 3 Apr | 1358.35 | 105.6 | -6.85 | - | 1 | 0 | 23 | |||
| 2 Apr | 1340.65 | 112.45 | 23.45 | 25.95 | 4 | 2 | 23 | |||
| 1 Apr | 1309.45 | 88.15 | 9.4 | 30.77 | 68 | 13 | 18 | |||
| 28 Mar | 1294.25 | 78.05 | -1.2 | 30.12 | 19 | 4 | 5 | |||
| 27 Mar | 1294.55 | 79.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1278.85 | 79.25 | -4.5 | 37.33 | 1 | 0 | 1 | |||
| 25 Mar | 1288.85 | 83.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 83.75 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Mar | 1291.55 | 83.75 | 22.4 | 25.20 | 1 | 0 | 2 | |||
| 20 Mar | 1274.30 | 61.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 61.35 | 0 | 0.00 | 0 | 2 | 0 | |||
| 18 Mar | 1254.25 | 61.35 | -198.45 | 28.98 | 2 | 1 | 1 | |||
| 17 Mar | 1238.05 | 259.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1289.15 | 259.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 259.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 259.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 259.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 259.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 259.8 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is 0.57
Historical price for 1240 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 37.95, which was -20.4 lower than the previous day. The implied volatity was 34.47, the open interest changed by 54 which increased total open position to 129
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 57, which was -5.25 lower than the previous day. The implied volatity was 40.05, the open interest changed by 47 which increased total open position to 74
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 63.4, which was -9.35 lower than the previous day. The implied volatity was 40.86, the open interest changed by 10 which increased total open position to 27
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 72.75, which was -23.15 lower than the previous day. The implied volatity was 33.10, the open interest changed by -7 which decreased total open position to 19
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 95.9, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 27
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 105.6, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 112.45, which was 23.45 higher than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 23
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 88.15, which was 9.4 higher than the previous day. The implied volatity was 30.77, the open interest changed by 13 which increased total open position to 18
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 78.05, which was -1.2 lower than the previous day. The implied volatity was 30.12, the open interest changed by 4 which increased total open position to 5
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 79.25, 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 79.25, which was -4.5 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 83.75, 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 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 83.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 83.75, which was 22.4 higher than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 61.35, 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 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 61.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 61.35, which was -198.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 1
On 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 259.8, 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 259.8, 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 7 Mar ASTRAL was trading at 1332.65. The strike last trading price was 259.8, 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 6 Mar ASTRAL was trading at 1330.70. The strike last trading price was 259.8, 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 259.8, 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 259.8, 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 28 Feb ASTRAL was trading at 1337.25. The strike last trading price was 259.8, 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 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.93
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 27.3 | -2.05 | 34.75 | 661 | 31 | 178 |
| 9 Apr | 1265.90 | 30.45 | 0.75 | 43.23 | 417 | 3 | 146 |
| 8 Apr | 1271.00 | 28.65 | 1.2 | 42.55 | 411 | -29 | 144 |
| 7 Apr | 1287.70 | 27.05 | 19.4 | 47.05 | 396 | 19 | 175 |
| 4 Apr | 1336.85 | 7.6 | 2.25 | 33.38 | 407 | 34 | 162 |
| 3 Apr | 1358.35 | 5.1 | -3.15 | 32.48 | 289 | 13 | 123 |
| 2 Apr | 1340.65 | 8.25 | -5.5 | 33.41 | 266 | 2 | 112 |
| 1 Apr | 1309.45 | 13.55 | -5.9 | 32.02 | 300 | 2 | 110 |
| 28 Mar | 1294.25 | 20.15 | -4.8 | 32.04 | 432 | 68 | 108 |
| 27 Mar | 1294.55 | 24.95 | -1.05 | 35.40 | 32 | 10 | 40 |
| 26 Mar | 1278.85 | 26 | 9.25 | 32.38 | 19 | 7 | 26 |
| 25 Mar | 1288.85 | 17 | 0.25 | 0.00 | 0 | 6 | 0 |
| 24 Mar | 1315.40 | 17 | -6 | 31.79 | 35 | 5 | 18 |
| 21 Mar | 1291.55 | 23 | -7.75 | 33.10 | 11 | 5 | 11 |
| 20 Mar | 1274.30 | 29.5 | -2.5 | 31.52 | 3 | 1 | 4 |
| 19 Mar | 1261.00 | 32 | 20.6 | 30.23 | 3 | 1 | 1 |
| 18 Mar | 1254.25 | 11.4 | 0 | 2.05 | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 11.4 | 0 | 0.98 | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 11.4 | 0 | 3.70 | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 11.4 | 0 | 6.35 | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 11.4 | 0 | 6.28 | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 11.4 | 0 | 5.63 | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 11.4 | 0 | 4.86 | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 11.4 | 0 | 6.64 | 0 | 0 | 0 |
For Astral Limited - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is -0.43
Historical price for 1240 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 27.3, which was -2.05 lower than the previous day. The implied volatity was 34.75, the open interest changed by 31 which increased total open position to 178
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 30.45, which was 0.75 higher than the previous day. The implied volatity was 43.23, the open interest changed by 3 which increased total open position to 146
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 28.65, which was 1.2 higher than the previous day. The implied volatity was 42.55, the open interest changed by -29 which decreased total open position to 144
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 27.05, which was 19.4 higher than the previous day. The implied volatity was 47.05, the open interest changed by 19 which increased total open position to 175
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 7.6, which was 2.25 higher than the previous day. The implied volatity was 33.38, the open interest changed by 34 which increased total open position to 162
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 5.1, which was -3.15 lower than the previous day. The implied volatity was 32.48, the open interest changed by 13 which increased total open position to 123
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 8.25, which was -5.5 lower than the previous day. The implied volatity was 33.41, the open interest changed by 2 which increased total open position to 112
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 13.55, which was -5.9 lower than the previous day. The implied volatity was 32.02, the open interest changed by 2 which increased total open position to 110
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 20.15, which was -4.8 lower than the previous day. The implied volatity was 32.04, the open interest changed by 68 which increased total open position to 108
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 24.95, which was -1.05 lower than the previous day. The implied volatity was 35.40, the open interest changed by 10 which increased total open position to 40
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 26, which was 9.25 higher than the previous day. The implied volatity was 32.38, the open interest changed by 7 which increased total open position to 26
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 17, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 17, which was -6 lower than the previous day. The implied volatity was 31.79, the open interest changed by 5 which increased total open position to 18
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 23, which was -7.75 lower than the previous day. The implied volatity was 33.10, the open interest changed by 5 which increased total open position to 11
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 29.5, which was -2.5 lower than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 4
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 32, which was 20.6 higher than the previous day. The implied volatity was 30.23, 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 11.4, which was 0 lower than the previous day. The implied volatity was 2.05, 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 11.4, which was 0 lower than the previous day. The implied volatity was 0.98, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0
On 7 Mar ASTRAL was trading at 1332.65. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASTRAL was trading at 1330.70. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 6.28, 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 11.4, which was 0 lower than the previous day. The implied volatity was 5.63, 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 11.4, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 28 Feb ASTRAL was trading at 1337.25. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0
