`
Related Pages for ASTRAL
[--[65.84.65.76]--]
ASTRAL
Astral Limited
1336.7 29.90 (2.29%)

Back to Option Chain

Historical option data for ASTRAL

21 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ASTRAL 24APR2025 1280 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Apr 1336.70 58.55 19.8 - 135 -31 326
17 Apr 1306.80 38.15 -8.6 29.31 452 1 359
16 Apr 1313.80 55.05 20.85 35.09 886 -20 360
15 Apr 1294.30 36.45 15.15 31.79 2,440 29 380
11 Apr 1248.90 19 -18.25 33.05 1,034 89 351
9 Apr 1265.90 35.95 -3.9 39.79 645 37 261
8 Apr 1271.00 40.05 -11.4 39.27 1,415 92 239
7 Apr 1287.70 50 -14.4 36.04 490 66 148
4 Apr 1336.85 64.4 -22.75 - 31 -4 81
3 Apr 1358.35 87.15 9.1 15.67 20 -3 86
2 Apr 1340.65 79.95 20.8 27.35 156 -43 90
1 Apr 1309.45 59.15 6.45 29.79 200 -17 133
28 Mar 1294.25 51.85 -9.55 29.38 236 48 150
27 Mar 1294.55 61.1 10.95 35.53 115 20 102
26 Mar 1278.85 48.9 -7.1 31.63 63 38 82
25 Mar 1288.85 55 -35 29.66 54 29 43
24 Mar 1315.40 90 34.5 45.93 6 -1 13
21 Mar 1291.55 55.5 -171 24.01 17 9 9
20 Mar 1274.30 226.5 0 - 0 0 0
19 Mar 1261.00 226.5 0 0.47 0 0 0
18 Mar 1254.25 226.5 0 0.86 0 0 0
17 Mar 1238.05 226.5 0 1.91 0 0 0
13 Mar 1238.30 226.5 0 1.67 0 0 0
12 Mar 1265.10 226.5 0 - 0 0 0
10 Mar 1289.15 226.5 0 - 0 0 0
7 Mar 1332.65 226.5 0 - 0 0 0
6 Mar 1330.70 226.5 0 - 0 0 0
5 Mar 1317.85 226.5 0 - 0 0 0
4 Mar 1306.85 226.5 0 - 0 0 0
3 Mar 1348.35 226.5 0 - 0 0 0
28 Feb 1337.25 226.5 0 - 0 0 0
7 Feb 1472.15 0 0 - 0 0 0

For Astral Limited - strike price 1280 expiring on 24APR2025

Delta for 1280 CE is -

Historical price for 1280 CE is as follows

On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 58.55, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 326


On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 38.15, which was -8.6 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 359


On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 55.05, which was 20.85 higher than the previous day. The implied volatity was 35.09, the open interest changed by -20 which decreased total open position to 360


On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 36.45, which was 15.15 higher than the previous day. The implied volatity was 31.79, the open interest changed by 29 which increased total open position to 380


On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 19, which was -18.25 lower than the previous day. The implied volatity was 33.05, the open interest changed by 89 which increased total open position to 351


On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 35.95, which was -3.9 lower than the previous day. The implied volatity was 39.79, the open interest changed by 37 which increased total open position to 261


On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 40.05, which was -11.4 lower than the previous day. The implied volatity was 39.27, the open interest changed by 92 which increased total open position to 239


On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 50, which was -14.4 lower than the previous day. The implied volatity was 36.04, the open interest changed by 66 which increased total open position to 148


On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 64.4, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 81


On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 87.15, which was 9.1 higher than the previous day. The implied volatity was 15.67, the open interest changed by -3 which decreased total open position to 86


On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 79.95, which was 20.8 higher than the previous day. The implied volatity was 27.35, the open interest changed by -43 which decreased total open position to 90


On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 59.15, which was 6.45 higher than the previous day. The implied volatity was 29.79, the open interest changed by -17 which decreased total open position to 133


On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 51.85, which was -9.55 lower than the previous day. The implied volatity was 29.38, the open interest changed by 48 which increased total open position to 150


On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 61.1, which was 10.95 higher than the previous day. The implied volatity was 35.53, the open interest changed by 20 which increased total open position to 102


On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 48.9, which was -7.1 lower than the previous day. The implied volatity was 31.63, the open interest changed by 38 which increased total open position to 82


On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 55, which was -35 lower than the previous day. The implied volatity was 29.66, the open interest changed by 29 which increased total open position to 43


On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 90, which was 34.5 higher than the previous day. The implied volatity was 45.93, the open interest changed by -1 which decreased total open position to 13


On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 55.5, which was -171 lower than the previous day. The implied volatity was 24.01, the open interest changed by 9 which increased total open position to 9


On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 226.5, 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 226.5, which was 0 lower than the previous day. The implied volatity was 0.47, 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 226.5, which was 0 lower than the previous day. The implied volatity was 0.86, 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 226.5, which was 0 lower than the previous day. The implied volatity was 1.91, 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 226.5, which was 0 lower than the previous day. The implied volatity was 1.67, 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 226.5, 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 226.5, 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 226.5, 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 226.5, 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 226.5, 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 226.5, 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 226.5, 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 226.5, 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 Feb ASTRAL was trading at 1472.15. The strike last trading price was 0, 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 1280 PE
Delta: -0.09
Vega: 0.20
Theta: -1.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Apr 1336.70 1.95 -9.65 37.71 664 -11 173
17 Apr 1306.80 12 -1.2 31.77 1,057 -6 186
16 Apr 1313.80 10 -9.85 34.68 862 42 193
15 Apr 1294.30 20.85 -29.35 36.64 400 -20 150
11 Apr 1248.90 50.45 3.2 35.86 165 -22 170
9 Apr 1265.90 48.95 1.25 42.53 366 -52 190
8 Apr 1271.00 45.8 3.95 41.48 1,501 21 242
7 Apr 1287.70 38.8 24.25 43.16 751 88 221
4 Apr 1336.85 13.75 3 31.05 329 -18 131
3 Apr 1358.35 10.45 -5.15 31.37 362 -58 149
2 Apr 1340.65 14.75 -9.9 31.44 445 56 209
1 Apr 1309.45 24.7 -8.3 31.11 489 -26 152
28 Mar 1294.25 33.85 -0.75 31.17 291 71 178
27 Mar 1294.55 33.5 -8.95 30.35 68 33 107
26 Mar 1278.85 42.5 1.85 32.10 80 30 76
25 Mar 1288.85 41.9 11 35.48 82 31 45
24 Mar 1315.40 32.1 -6.4 33.53 25 13 15
21 Mar 1291.55 38.5 21.05 33.82 5 2 2
20 Mar 1274.30 17.45 0 0.46 0 0 0
19 Mar 1261.00 17.45 0 - 0 0 0
18 Mar 1254.25 17.45 0 - 0 0 0
17 Mar 1238.05 17.45 0 - 0 0 0
13 Mar 1238.30 17.45 0 - 0 0 0
12 Mar 1265.10 17.45 0 0.15 0 0 0
10 Mar 1289.15 17.45 0 1.20 0 0 0
7 Mar 1332.65 17.45 0 4.10 0 0 0
6 Mar 1330.70 17.45 0 4.05 0 0 0
5 Mar 1317.85 17.45 0 3.37 0 0 0
4 Mar 1306.85 17.45 0 2.67 0 0 0
3 Mar 1348.35 17.45 0 4.85 0 0 0
28 Feb 1337.25 17.45 0 4.55 0 0 0
7 Feb 1472.15 0 0 9.11 0 0 0

For Astral Limited - strike price 1280 expiring on 24APR2025

Delta for 1280 PE is -0.09

Historical price for 1280 PE is as follows

On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 1.95, which was -9.65 lower than the previous day. The implied volatity was 37.71, the open interest changed by -11 which decreased total open position to 173


On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 12, which was -1.2 lower than the previous day. The implied volatity was 31.77, the open interest changed by -6 which decreased total open position to 186


On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 10, which was -9.85 lower than the previous day. The implied volatity was 34.68, the open interest changed by 42 which increased total open position to 193


On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 20.85, which was -29.35 lower than the previous day. The implied volatity was 36.64, the open interest changed by -20 which decreased total open position to 150


On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 50.45, which was 3.2 higher than the previous day. The implied volatity was 35.86, the open interest changed by -22 which decreased total open position to 170


On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 48.95, which was 1.25 higher than the previous day. The implied volatity was 42.53, the open interest changed by -52 which decreased total open position to 190


On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 45.8, which was 3.95 higher than the previous day. The implied volatity was 41.48, the open interest changed by 21 which increased total open position to 242


On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 38.8, which was 24.25 higher than the previous day. The implied volatity was 43.16, the open interest changed by 88 which increased total open position to 221


On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 13.75, which was 3 higher than the previous day. The implied volatity was 31.05, the open interest changed by -18 which decreased total open position to 131


On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 10.45, which was -5.15 lower than the previous day. The implied volatity was 31.37, the open interest changed by -58 which decreased total open position to 149


On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 14.75, which was -9.9 lower than the previous day. The implied volatity was 31.44, the open interest changed by 56 which increased total open position to 209


On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 24.7, which was -8.3 lower than the previous day. The implied volatity was 31.11, the open interest changed by -26 which decreased total open position to 152


On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 33.85, which was -0.75 lower than the previous day. The implied volatity was 31.17, the open interest changed by 71 which increased total open position to 178


On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 33.5, which was -8.95 lower than the previous day. The implied volatity was 30.35, the open interest changed by 33 which increased total open position to 107


On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 42.5, which was 1.85 higher than the previous day. The implied volatity was 32.10, the open interest changed by 30 which increased total open position to 76


On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 41.9, which was 11 higher than the previous day. The implied volatity was 35.48, the open interest changed by 31 which increased total open position to 45


On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 32.1, which was -6.4 lower than the previous day. The implied volatity was 33.53, the open interest changed by 13 which increased total open position to 15


On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 38.5, which was 21.05 higher than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 2


On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 0.46, 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 17.45, 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 17.45, 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 17.45, 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 13 Mar ASTRAL was trading at 1238.30. The strike last trading price was 17.45, 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 12 Mar ASTRAL was trading at 1265.10. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 0.15, 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 17.45, which was 0 lower than the previous day. The implied volatity was 1.20, 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 17.45, which was 0 lower than the previous day. The implied volatity was 4.10, 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 17.45, which was 0 lower than the previous day. The implied volatity was 4.05, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.37, 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 17.45, which was 0 lower than the previous day. The implied volatity was 2.67, 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 17.45, which was 0 lower than the previous day. The implied volatity was 4.85, 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 17.45, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0


On 7 Feb ASTRAL was trading at 1472.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0