ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.94
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 27.9 | -17.8 | 34.20 | 1,364 | 172 | 395 | |||
| 9 Apr | 1265.90 | 45.75 | -4.85 | 39.97 | 1,006 | 112 | 223 | |||
| 8 Apr | 1271.00 | 50.85 | -11.1 | 39.91 | 340 | 35 | 111 | |||
| 7 Apr | 1287.70 | 62.75 | -25.45 | 36.84 | 33 | 4 | 75 | |||
|
|
||||||||||
| 4 Apr | 1336.85 | 88.2 | -20.95 | 21.14 | 17 | 3 | 71 | |||
| 3 Apr | 1358.35 | 110 | 12.75 | 26.20 | 18 | 4 | 68 | |||
| 2 Apr | 1340.65 | 97.25 | 23.4 | 30.43 | 8 | 2 | 64 | |||
| 1 Apr | 1309.45 | 73.5 | 9.2 | 29.38 | 207 | 16 | 55 | |||
| 28 Mar | 1294.25 | 64.25 | 0.05 | 29.74 | 80 | 13 | 39 | |||
| 27 Mar | 1294.55 | 64.2 | -1.5 | 26.73 | 17 | 5 | 27 | |||
| 26 Mar | 1278.85 | 65.7 | -0.55 | 35.54 | 4 | 0 | 23 | |||
| 25 Mar | 1288.85 | 66.25 | -13.95 | 29.22 | 3 | 2 | 24 | |||
| 24 Mar | 1315.40 | 80.4 | 11.1 | 28.68 | 5 | -1 | 22 | |||
| 21 Mar | 1291.55 | 69.3 | 9.3 | 24.56 | 12 | -3 | 24 | |||
| 20 Mar | 1274.30 | 60 | 4.5 | 29.82 | 18 | 12 | 28 | |||
| 19 Mar | 1261.00 | 55.1 | 5.1 | 30.27 | 15 | 14 | 15 | |||
| 18 Mar | 1254.25 | 50 | -109.95 | 28.64 | 1 | 0 | 0 | |||
| 17 Mar | 1238.05 | 159.95 | 0 | 0.57 | 0 | 0 | 0 | |||
| 13 Mar | 1238.30 | 159.95 | 0 | 0.43 | 0 | 0 | 0 | |||
| 12 Mar | 1265.10 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1289.15 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 159.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 159.95 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1260 expiring on 24APR2025
Delta for 1260 CE is 0.47
Historical price for 1260 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 27.9, which was -17.8 lower than the previous day. The implied volatity was 34.20, the open interest changed by 172 which increased total open position to 395
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 45.75, which was -4.85 lower than the previous day. The implied volatity was 39.97, the open interest changed by 112 which increased total open position to 223
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 50.85, which was -11.1 lower than the previous day. The implied volatity was 39.91, the open interest changed by 35 which increased total open position to 111
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 62.75, which was -25.45 lower than the previous day. The implied volatity was 36.84, the open interest changed by 4 which increased total open position to 75
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 88.2, which was -20.95 lower than the previous day. The implied volatity was 21.14, the open interest changed by 3 which increased total open position to 71
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 110, which was 12.75 higher than the previous day. The implied volatity was 26.20, the open interest changed by 4 which increased total open position to 68
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 97.25, which was 23.4 higher than the previous day. The implied volatity was 30.43, the open interest changed by 2 which increased total open position to 64
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 73.5, which was 9.2 higher than the previous day. The implied volatity was 29.38, the open interest changed by 16 which increased total open position to 55
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 64.25, which was 0.05 higher than the previous day. The implied volatity was 29.74, the open interest changed by 13 which increased total open position to 39
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 64.2, which was -1.5 lower than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 27
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 65.7, which was -0.55 lower than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 23
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 66.25, which was -13.95 lower than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 24
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 80.4, which was 11.1 higher than the previous day. The implied volatity was 28.68, the open interest changed by -1 which decreased total open position to 22
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 69.3, which was 9.3 higher than the previous day. The implied volatity was 24.56, the open interest changed by -3 which decreased total open position to 24
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 60, which was 4.5 higher than the previous day. The implied volatity was 29.82, the open interest changed by 12 which increased total open position to 28
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 55.1, which was 5.1 higher than the previous day. The implied volatity was 30.27, the open interest changed by 14 which increased total open position to 15
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 50, which was -109.95 lower than the previous day. The implied volatity was 28.64, 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 159.95, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ASTRAL was trading at 1238.30. The strike last trading price was 159.95, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASTRAL was trading at 1265.10. The strike last trading price was 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 3 Mar ASTRAL was trading at 1348.35. The strike last trading price was 159.95, 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 159.95, 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 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.94
Theta: -1.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 37.65 | -0.3 | 34.98 | 1,372 | -139 | 319 |
| 9 Apr | 1265.90 | 39.75 | 2 | 43.64 | 2,091 | 195 | 454 |
| 8 Apr | 1271.00 | 35.3 | 1.8 | 40.83 | 823 | 39 | 267 |
| 7 Apr | 1287.70 | 31.05 | 20.65 | 43.79 | 429 | -6 | 230 |
| 4 Apr | 1336.85 | 9.75 | 2.15 | 31.59 | 442 | 41 | 238 |
| 3 Apr | 1358.35 | 7.4 | -3.8 | 31.97 | 368 | 2 | 198 |
| 2 Apr | 1340.65 | 11.15 | -7.2 | 32.20 | 489 | -68 | 196 |
| 1 Apr | 1309.45 | 18.5 | -6.6 | 32.08 | 532 | 28 | 265 |
| 28 Mar | 1294.25 | 25.95 | -0.55 | 31.29 | 458 | 104 | 237 |
| 27 Mar | 1294.55 | 26.5 | -7.2 | 31.14 | 112 | 56 | 132 |
| 26 Mar | 1278.85 | 34.3 | 2.7 | 33.06 | 24 | 9 | 74 |
| 25 Mar | 1288.85 | 33.05 | 9.6 | 35.17 | 67 | 33 | 65 |
| 24 Mar | 1315.40 | 23.8 | -5.05 | 32.62 | 41 | 2 | 36 |
| 21 Mar | 1291.55 | 28.85 | -6.15 | 32.57 | 28 | 16 | 35 |
| 20 Mar | 1274.30 | 35 | -7.9 | 29.84 | 5 | 0 | 19 |
| 19 Mar | 1261.00 | 44.7 | 3.45 | 32.53 | 13 | 10 | 18 |
| 18 Mar | 1254.25 | 42.1 | -7.4 | 29.15 | 6 | 3 | 7 |
| 17 Mar | 1238.05 | 49.5 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 1238.30 | 49.5 | -0.35 | 27.84 | 1 | 0 | 3 |
| 12 Mar | 1265.10 | 49.85 | 31.8 | 34.48 | 3 | 2 | 2 |
| 10 Mar | 1289.15 | 18.05 | 0 | 2.45 | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 18.05 | 0 | 5.24 | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 18.05 | 0 | 5.17 | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 18.05 | 0 | 4.51 | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 18.05 | 0 | 3.78 | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 18.05 | 0 | 5.95 | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 18.05 | 0 | 5.64 | 0 | 0 | 0 |
For Astral Limited - strike price 1260 expiring on 24APR2025
Delta for 1260 PE is -0.53
Historical price for 1260 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 37.65, which was -0.3 lower than the previous day. The implied volatity was 34.98, the open interest changed by -139 which decreased total open position to 319
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 39.75, which was 2 higher than the previous day. The implied volatity was 43.64, the open interest changed by 195 which increased total open position to 454
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 35.3, which was 1.8 higher than the previous day. The implied volatity was 40.83, the open interest changed by 39 which increased total open position to 267
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 31.05, which was 20.65 higher than the previous day. The implied volatity was 43.79, the open interest changed by -6 which decreased total open position to 230
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 9.75, which was 2.15 higher than the previous day. The implied volatity was 31.59, the open interest changed by 41 which increased total open position to 238
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 7.4, which was -3.8 lower than the previous day. The implied volatity was 31.97, the open interest changed by 2 which increased total open position to 198
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 11.15, which was -7.2 lower than the previous day. The implied volatity was 32.20, the open interest changed by -68 which decreased total open position to 196
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 18.5, which was -6.6 lower than the previous day. The implied volatity was 32.08, the open interest changed by 28 which increased total open position to 265
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 25.95, which was -0.55 lower than the previous day. The implied volatity was 31.29, the open interest changed by 104 which increased total open position to 237
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 26.5, which was -7.2 lower than the previous day. The implied volatity was 31.14, the open interest changed by 56 which increased total open position to 132
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 34.3, which was 2.7 higher than the previous day. The implied volatity was 33.06, the open interest changed by 9 which increased total open position to 74
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 33.05, which was 9.6 higher than the previous day. The implied volatity was 35.17, the open interest changed by 33 which increased total open position to 65
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 23.8, which was -5.05 lower than the previous day. The implied volatity was 32.62, the open interest changed by 2 which increased total open position to 36
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 28.85, which was -6.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by 16 which increased total open position to 35
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 35, which was -7.9 lower than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 19
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 44.7, which was 3.45 higher than the previous day. The implied volatity was 32.53, the open interest changed by 10 which increased total open position to 18
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 42.1, which was -7.4 lower than the previous day. The implied volatity was 29.15, the open interest changed by 3 which increased total open position to 7
On 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 49.5, 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 13 Mar ASTRAL was trading at 1238.30. The strike last trading price was 49.5, which was -0.35 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 3
On 12 Mar ASTRAL was trading at 1265.10. The strike last trading price was 49.85, which was 31.8 higher than the previous day. The implied volatity was 34.48, the open interest changed by 2 which increased total open position to 2
On 10 Mar ASTRAL was trading at 1289.15. The strike last trading price was 18.05, which was 0 lower than the previous day. The implied volatity was 2.45, 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 18.05, which was 0 lower than the previous day. The implied volatity was 5.24, 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 18.05, which was 0 lower than the previous day. The implied volatity was 5.17, 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 18.05, which was 0 lower than the previous day. The implied volatity was 4.51, 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 18.05, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 3 Mar ASTRAL was trading at 1348.35. The strike last trading price was 18.05, which was 0 lower than the previous day. The implied volatity was 5.95, 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 18.05, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
