ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.44
Theta: -2.88
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1336.70 | 28.6 | 12.1 | 36.26 | 2,474 | -566 | 188 | |||
| 17 Apr | 1306.80 | 16.25 | -8.9 | 31.15 | 4,030 | 45 | 761 | |||
| 16 Apr | 1313.80 | 29.4 | 13 | 34.50 | 5,617 | 514 | 771 | |||
| 15 Apr | 1294.30 | 17.85 | 6.35 | 32.85 | 658 | 17 | 258 | |||
| 11 Apr | 1248.90 | 10.5 | -11.1 | 35.82 | 437 | 33 | 241 | |||
| 9 Apr | 1265.90 | 20.65 | -3.1 | 39.22 | 507 | 5 | 209 | |||
| 8 Apr | 1271.00 | 24.35 | -7.25 | 39.39 | 641 | 48 | 205 | |||
| 7 Apr | 1287.70 | 31.15 | -15.05 | 36.31 | 220 | 12 | 157 | |||
| 4 Apr | 1336.85 | 47.4 | -15.45 | 26.58 | 155 | -2 | 146 | |||
|
|
||||||||||
| 3 Apr | 1358.35 | 62.15 | 10.55 | 26.53 | 228 | -53 | 148 | |||
| 2 Apr | 1340.65 | 52.8 | 15.7 | 27.86 | 1,015 | -13 | 202 | |||
| 1 Apr | 1309.45 | 36.8 | 4.3 | 29.45 | 687 | 3 | 217 | |||
| 28 Mar | 1294.25 | 32.95 | -6.9 | 29.69 | 545 | 91 | 214 | |||
| 27 Mar | 1294.55 | 42 | 10.55 | 35.57 | 104 | 34 | 122 | |||
| 26 Mar | 1278.85 | 32 | -8.25 | 31.98 | 78 | 19 | 88 | |||
| 25 Mar | 1288.85 | 40.25 | -6.25 | 32.84 | 62 | 25 | 69 | |||
| 24 Mar | 1315.40 | 45 | 9.5 | 28.84 | 123 | 25 | 42 | |||
| 21 Mar | 1291.55 | 35.5 | 3.5 | 24.78 | 27 | 12 | 17 | |||
| 20 Mar | 1274.30 | 32 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 1261.00 | 32 | 0 | 31.96 | 1 | 0 | 4 | |||
| 18 Mar | 1254.25 | 32 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1238.05 | 32 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1238.30 | 32 | 0 | 0.00 | 0 | 4 | 0 | |||
| 12 Mar | 1265.10 | 32 | -163.25 | 27.56 | 4 | 3 | 3 | |||
| 10 Mar | 1289.15 | 195.25 | 0 | 1.25 | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 195.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 195.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 195.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 195.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 195.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 195.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1472.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1519.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1504.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1494.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1508.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1320 expiring on 24APR2025
Delta for 1320 CE is 0.67
Historical price for 1320 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 28.6, which was 12.1 higher than the previous day. The implied volatity was 36.26, the open interest changed by -566 which decreased total open position to 188
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 16.25, which was -8.9 lower than the previous day. The implied volatity was 31.15, the open interest changed by 45 which increased total open position to 761
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 29.4, which was 13 higher than the previous day. The implied volatity was 34.50, the open interest changed by 514 which increased total open position to 771
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 17.85, which was 6.35 higher than the previous day. The implied volatity was 32.85, the open interest changed by 17 which increased total open position to 258
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 10.5, which was -11.1 lower than the previous day. The implied volatity was 35.82, the open interest changed by 33 which increased total open position to 241
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 20.65, which was -3.1 lower than the previous day. The implied volatity was 39.22, the open interest changed by 5 which increased total open position to 209
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 24.35, which was -7.25 lower than the previous day. The implied volatity was 39.39, the open interest changed by 48 which increased total open position to 205
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 31.15, which was -15.05 lower than the previous day. The implied volatity was 36.31, the open interest changed by 12 which increased total open position to 157
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 47.4, which was -15.45 lower than the previous day. The implied volatity was 26.58, the open interest changed by -2 which decreased total open position to 146
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 62.15, which was 10.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by -53 which decreased total open position to 148
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 52.8, which was 15.7 higher than the previous day. The implied volatity was 27.86, the open interest changed by -13 which decreased total open position to 202
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 36.8, which was 4.3 higher than the previous day. The implied volatity was 29.45, the open interest changed by 3 which increased total open position to 217
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 32.95, which was -6.9 lower than the previous day. The implied volatity was 29.69, the open interest changed by 91 which increased total open position to 214
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 42, which was 10.55 higher than the previous day. The implied volatity was 35.57, the open interest changed by 34 which increased total open position to 122
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 32, which was -8.25 lower than the previous day. The implied volatity was 31.98, the open interest changed by 19 which increased total open position to 88
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 40.25, which was -6.25 lower than the previous day. The implied volatity was 32.84, the open interest changed by 25 which increased total open position to 69
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 45, which was 9.5 higher than the previous day. The implied volatity was 28.84, the open interest changed by 25 which increased total open position to 42
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 35.5, which was 3.5 higher than the previous day. The implied volatity was 24.78, the open interest changed by 12 which increased total open position to 17
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 32, 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 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 4
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 32, 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 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 32, 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 13 Mar ASTRAL was trading at 1238.30. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Mar ASTRAL was trading at 1265.10. The strike last trading price was 32, which was -163.25 lower than the previous day. The implied volatity was 27.56, the open interest changed by 3 which increased total open position to 3
On 10 Mar ASTRAL was trading at 1289.15. The strike last trading price was 195.25, which was 0 lower than the previous day. The implied volatity was 1.25, 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 195.25, 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 195.25, 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 195.25, 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 195.25, 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 195.25, 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 195.25, 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
On 5 Feb ASTRAL was trading at 1519.80. 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
On 4 Feb ASTRAL was trading at 1504.70. 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
On 3 Feb ASTRAL was trading at 1494.90. 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
On 1 Feb ASTRAL was trading at 1508.75. 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 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.43
Theta: -2.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 8.1 | -20.55 | 32.99 | 1,217 | 106 | 199 |
| 17 Apr | 1306.80 | 30 | 2.45 | 30.83 | 548 | -37 | 94 |
| 16 Apr | 1313.80 | 23.7 | -18.4 | 33.46 | 325 | 38 | 122 |
| 15 Apr | 1294.30 | 42.3 | -37.65 | 37.82 | 42 | 6 | 84 |
| 11 Apr | 1248.90 | 81 | 9.25 | 38.19 | 17 | 4 | 78 |
| 9 Apr | 1265.90 | 72.65 | 1.7 | 41.33 | 14 | 2 | 73 |
| 8 Apr | 1271.00 | 70.95 | 13.8 | 42.77 | 111 | -1 | 70 |
| 7 Apr | 1287.70 | 57.15 | 29 | 40.97 | 269 | 9 | 71 |
| 4 Apr | 1336.85 | 27 | 7 | 31.14 | 284 | -17 | 62 |
| 3 Apr | 1358.35 | 20.15 | -6.6 | 30.60 | 164 | 28 | 78 |
| 2 Apr | 1340.65 | 27.35 | -14.75 | 31.08 | 265 | 19 | 49 |
| 1 Apr | 1309.45 | 42.45 | 16.9 | 30.94 | 71 | 32 | 32 |
| 28 Mar | 1294.25 | 25.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1294.55 | 25.55 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1278.85 | 25.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1288.85 | 25.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1315.40 | 25.55 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1291.55 | 25.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 25.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 25.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1254.25 | 25.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 25.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1238.30 | 25.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1265.10 | 25.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 25.55 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 25.55 | 0 | 1.69 | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 25.55 | 0 | 1.75 | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 25.55 | 0 | 1.15 | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 25.55 | 0 | 0.38 | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 25.55 | 0 | 2.75 | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 25.55 | 0 | 2.42 | 0 | 0 | 0 |
| 7 Feb | 1472.15 | 0 | 0 | 7.54 | 0 | 0 | 0 |
| 5 Feb | 1519.80 | 0 | 0 | 9.07 | 0 | 0 | 0 |
| 4 Feb | 1504.70 | 0 | 0 | 8.64 | 0 | 0 | 0 |
| 3 Feb | 1494.90 | 0 | 0 | 8.16 | 0 | 0 | 0 |
| 1 Feb | 1508.75 | 0 | 0 | 8.68 | 0 | 0 | 0 |
For Astral Limited - strike price 1320 expiring on 24APR2025
Delta for 1320 PE is -0.31
Historical price for 1320 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 8.1, which was -20.55 lower than the previous day. The implied volatity was 32.99, the open interest changed by 106 which increased total open position to 199
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 30, which was 2.45 higher than the previous day. The implied volatity was 30.83, the open interest changed by -37 which decreased total open position to 94
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 23.7, which was -18.4 lower than the previous day. The implied volatity was 33.46, the open interest changed by 38 which increased total open position to 122
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 42.3, which was -37.65 lower than the previous day. The implied volatity was 37.82, the open interest changed by 6 which increased total open position to 84
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 81, which was 9.25 higher than the previous day. The implied volatity was 38.19, the open interest changed by 4 which increased total open position to 78
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 72.65, which was 1.7 higher than the previous day. The implied volatity was 41.33, the open interest changed by 2 which increased total open position to 73
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 70.95, which was 13.8 higher than the previous day. The implied volatity was 42.77, the open interest changed by -1 which decreased total open position to 70
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 57.15, which was 29 higher than the previous day. The implied volatity was 40.97, the open interest changed by 9 which increased total open position to 71
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 27, which was 7 higher than the previous day. The implied volatity was 31.14, the open interest changed by -17 which decreased total open position to 62
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 20.15, which was -6.6 lower than the previous day. The implied volatity was 30.60, the open interest changed by 28 which increased total open position to 78
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 27.35, which was -14.75 lower than the previous day. The implied volatity was 31.08, the open interest changed by 19 which increased total open position to 49
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 42.45, which was 16.9 higher than the previous day. The implied volatity was 30.94, the open interest changed by 32 which increased total open position to 32
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 25.55, 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 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 25.55, 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 25.55, 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 25.55, 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 25.55, 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 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, which was 0 lower than the previous day. The implied volatity was 1.69, 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 25.55, which was 0 lower than the previous day. The implied volatity was 1.75, 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 25.55, which was 0 lower than the previous day. The implied volatity was 1.15, 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 25.55, which was 0 lower than the previous day. The implied volatity was 0.38, 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 25.55, which was 0 lower than the previous day. The implied volatity was 2.75, 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 25.55, which was 0 lower than the previous day. The implied volatity was 2.42, 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 7.54, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASTRAL was trading at 1519.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASTRAL was trading at 1504.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASTRAL was trading at 1494.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASTRAL was trading at 1508.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0
