ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.48
Theta: -3.09
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1336.70 | 17.05 | 7.25 | 36.14 | 3,921 | -275 | 641 | |||
| 17 Apr | 1306.80 | 9.6 | -7.9 | 29.87 | 2,520 | -41 | 926 | |||
| 16 Apr | 1313.80 | 20.55 | 9.6 | 34.93 | 2,495 | -35 | 962 | |||
| 15 Apr | 1294.30 | 12.55 | 4.6 | 34.34 | 1,003 | -6 | 992 | |||
| 11 Apr | 1248.90 | 7.5 | -8.95 | 36.63 | 754 | -5 | 998 | |||
| 9 Apr | 1265.90 | 15.3 | -2.5 | 39.19 | 423 | -27 | 1,002 | |||
| 8 Apr | 1271.00 | 18.05 | -5.95 | 38.93 | 1,285 | -32 | 1,033 | |||
| 7 Apr | 1287.70 | 23.85 | -12.1 | 36.32 | 1,504 | -85 | 1,061 | |||
| 4 Apr | 1336.85 | 35.9 | -13.75 | 26.35 | 2,474 | 233 | 1,142 | |||
| 3 Apr | 1358.35 | 49.5 | 8.95 | 26.82 | 3,139 | 476 | 897 | |||
| 2 Apr | 1340.65 | 41 | 12.4 | 28.13 | 2,724 | -54 | 425 | |||
| 1 Apr | 1309.45 | 28.8 | 3.85 | 29.22 | 1,034 | 92 | 480 | |||
| 28 Mar | 1294.25 | 24.9 | -6.5 | 29.24 | 852 | 67 | 388 | |||
| 27 Mar | 1294.55 | 31.5 | 6.25 | 33.58 | 304 | 48 | 322 | |||
| 26 Mar | 1278.85 | 25.5 | -3.75 | 31.92 | 237 | 89 | 272 | |||
|
|
||||||||||
| 25 Mar | 1288.85 | 28.15 | -10.55 | 29.78 | 134 | 45 | 185 | |||
| 24 Mar | 1315.40 | 37.4 | 6 | 29.79 | 310 | 120 | 135 | |||
| 21 Mar | 1291.55 | 31.4 | -72.7 | 27.43 | 18 | 15 | 15 | |||
| 20 Mar | 1274.30 | 104.1 | 0 | 3.76 | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 104.1 | 0 | 4.42 | 0 | 0 | 0 | |||
| 18 Mar | 1254.25 | 104.1 | 0 | 4.74 | 0 | 0 | 0 | |||
| 17 Mar | 1238.05 | 104.1 | 0 | 5.71 | 0 | 0 | 0 | |||
| 13 Mar | 1238.30 | 104.1 | 0 | 5.32 | 0 | 0 | 0 | |||
| 12 Mar | 1265.10 | 104.1 | 0 | 3.76 | 0 | 0 | 0 | |||
| 10 Mar | 1289.15 | 104.1 | 0 | 2.46 | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 104.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 104.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 104.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 104.1 | 0 | 0.92 | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 104.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 104.1 | 0 | - | 0 | 0 | 0 | |||
For Astral Limited - strike price 1340 expiring on 24APR2025
Delta for 1340 CE is 0.50
Historical price for 1340 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 17.05, which was 7.25 higher than the previous day. The implied volatity was 36.14, the open interest changed by -275 which decreased total open position to 641
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 9.6, which was -7.9 lower than the previous day. The implied volatity was 29.87, the open interest changed by -41 which decreased total open position to 926
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 20.55, which was 9.6 higher than the previous day. The implied volatity was 34.93, the open interest changed by -35 which decreased total open position to 962
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 12.55, which was 4.6 higher than the previous day. The implied volatity was 34.34, the open interest changed by -6 which decreased total open position to 992
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 7.5, which was -8.95 lower than the previous day. The implied volatity was 36.63, the open interest changed by -5 which decreased total open position to 998
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 15.3, which was -2.5 lower than the previous day. The implied volatity was 39.19, the open interest changed by -27 which decreased total open position to 1002
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 18.05, which was -5.95 lower than the previous day. The implied volatity was 38.93, the open interest changed by -32 which decreased total open position to 1033
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 23.85, which was -12.1 lower than the previous day. The implied volatity was 36.32, the open interest changed by -85 which decreased total open position to 1061
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 35.9, which was -13.75 lower than the previous day. The implied volatity was 26.35, the open interest changed by 233 which increased total open position to 1142
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 49.5, which was 8.95 higher than the previous day. The implied volatity was 26.82, the open interest changed by 476 which increased total open position to 897
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 41, which was 12.4 higher than the previous day. The implied volatity was 28.13, the open interest changed by -54 which decreased total open position to 425
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 28.8, which was 3.85 higher than the previous day. The implied volatity was 29.22, the open interest changed by 92 which increased total open position to 480
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 24.9, which was -6.5 lower than the previous day. The implied volatity was 29.24, the open interest changed by 67 which increased total open position to 388
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 31.5, which was 6.25 higher than the previous day. The implied volatity was 33.58, the open interest changed by 48 which increased total open position to 322
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 25.5, which was -3.75 lower than the previous day. The implied volatity was 31.92, the open interest changed by 89 which increased total open position to 272
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 28.15, which was -10.55 lower than the previous day. The implied volatity was 29.78, the open interest changed by 45 which increased total open position to 185
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 37.4, which was 6 higher than the previous day. The implied volatity was 29.79, the open interest changed by 120 which increased total open position to 135
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 31.4, which was -72.7 lower than the previous day. The implied volatity was 27.43, the open interest changed by 15 which increased total open position to 15
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 104.1, which was 0 lower than the previous day. The implied volatity was 3.76, 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 104.1, which was 0 lower than the previous day. The implied volatity was 4.42, 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 104.1, which was 0 lower than the previous day. The implied volatity was 4.74, 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 104.1, which was 0 lower than the previous day. The implied volatity was 5.71, 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 104.1, which was 0 lower than the previous day. The implied volatity was 5.32, 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 104.1, which was 0 lower than the previous day. The implied volatity was 3.76, 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 104.1, which was 0 lower than the previous day. The implied volatity was 2.46, 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 104.1, 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 104.1, 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 104.1, 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 104.1, which was 0 lower than the previous day. The implied volatity was 0.92, 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 104.1, 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 104.1, 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 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.48
Theta: -2.51
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 16.65 | -26.3 | 33.46 | 320 | -1 | 167 |
| 17 Apr | 1306.80 | 43.6 | 4.4 | 33.94 | 138 | -8 | 169 |
| 16 Apr | 1313.80 | 34.6 | -18.4 | 33.60 | 192 | -35 | 180 |
| 15 Apr | 1294.30 | 53 | -43.95 | 34.26 | 23 | -15 | 213 |
| 11 Apr | 1248.90 | 97.7 | 11.25 | 39.03 | 14 | -6 | 228 |
| 9 Apr | 1265.90 | 87.8 | 1.35 | 42.19 | 31 | 13 | 235 |
| 8 Apr | 1271.00 | 83.65 | 10.25 | 41.61 | 90 | -26 | 222 |
| 7 Apr | 1287.70 | 72.4 | 34.9 | 43.67 | 256 | -35 | 244 |
| 4 Apr | 1336.85 | 35.7 | 8.45 | 30.95 | 647 | 62 | 283 |
| 3 Apr | 1358.35 | 26.7 | -8.9 | 29.97 | 478 | 89 | 219 |
| 2 Apr | 1340.65 | 35.8 | -18.2 | 30.36 | 284 | 57 | 123 |
| 1 Apr | 1309.45 | 54 | -16.55 | 32.02 | 97 | 21 | 64 |
| 28 Mar | 1294.25 | 70.55 | -2 | 34.12 | 44 | 19 | 43 |
| 27 Mar | 1294.55 | 72.55 | -0.2 | 34.95 | 13 | -1 | 24 |
| 26 Mar | 1278.85 | 72.75 | 15.75 | 28.77 | 11 | 3 | 24 |
| 25 Mar | 1288.85 | 57 | 1.5 | 23.18 | 3 | 0 | 19 |
| 24 Mar | 1315.40 | 57 | 15.65 | 31.06 | 27 | 19 | 19 |
| 21 Mar | 1291.55 | 41.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 41.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 41.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1254.25 | 41.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 41.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1238.30 | 41.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1265.10 | 41.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 41.35 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 41.35 | 0 | 0.66 | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 41.35 | 0 | 0.57 | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 41.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 41.35 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 41.35 | 0 | 1.59 | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 41.35 | 0 | 1.27 | 0 | 0 | 0 |
For Astral Limited - strike price 1340 expiring on 24APR2025
Delta for 1340 PE is -0.50
Historical price for 1340 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 16.65, which was -26.3 lower than the previous day. The implied volatity was 33.46, the open interest changed by -1 which decreased total open position to 167
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 43.6, which was 4.4 higher than the previous day. The implied volatity was 33.94, the open interest changed by -8 which decreased total open position to 169
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 34.6, which was -18.4 lower than the previous day. The implied volatity was 33.60, the open interest changed by -35 which decreased total open position to 180
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 53, which was -43.95 lower than the previous day. The implied volatity was 34.26, the open interest changed by -15 which decreased total open position to 213
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 97.7, which was 11.25 higher than the previous day. The implied volatity was 39.03, the open interest changed by -6 which decreased total open position to 228
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 87.8, which was 1.35 higher than the previous day. The implied volatity was 42.19, the open interest changed by 13 which increased total open position to 235
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 83.65, which was 10.25 higher than the previous day. The implied volatity was 41.61, the open interest changed by -26 which decreased total open position to 222
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 72.4, which was 34.9 higher than the previous day. The implied volatity was 43.67, the open interest changed by -35 which decreased total open position to 244
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 35.7, which was 8.45 higher than the previous day. The implied volatity was 30.95, the open interest changed by 62 which increased total open position to 283
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 26.7, which was -8.9 lower than the previous day. The implied volatity was 29.97, the open interest changed by 89 which increased total open position to 219
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 35.8, which was -18.2 lower than the previous day. The implied volatity was 30.36, the open interest changed by 57 which increased total open position to 123
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 54, which was -16.55 lower than the previous day. The implied volatity was 32.02, the open interest changed by 21 which increased total open position to 64
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 70.55, which was -2 lower than the previous day. The implied volatity was 34.12, the open interest changed by 19 which increased total open position to 43
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 72.55, which was -0.2 lower than the previous day. The implied volatity was 34.95, the open interest changed by -1 which decreased total open position to 24
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 72.75, which was 15.75 higher than the previous day. The implied volatity was 28.77, the open interest changed by 3 which increased total open position to 24
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 57, which was 1.5 higher than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 19
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 57, which was 15.65 higher than the previous day. The implied volatity was 31.06, the open interest changed by 19 which increased total open position to 19
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 41.35, 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 41.35, 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 41.35, 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 41.35, 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 41.35, 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 41.35, 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 41.35, 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 41.35, 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 41.35, which was 0 lower than the previous day. The implied volatity was 0.66, 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 41.35, 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 5 Mar ASTRAL was trading at 1317.85. The strike last trading price was 41.35, 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 41.35, 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 41.35, which was 0 lower than the previous day. The implied volatity was 1.59, 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 41.35, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
