ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.47
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 4.9 | -6.65 | 36.53 | 636 | -27 | 539 | |||
| 9 Apr | 1265.90 | 11 | -1.7 | 39.00 | 566 | 107 | 565 | |||
| 8 Apr | 1271.00 | 13.35 | -4.2 | 38.89 | 746 | 64 | 458 | |||
| 7 Apr | 1287.70 | 17.35 | -9.5 | 35.73 | 920 | 44 | 397 | |||
| 4 Apr | 1336.85 | 26.85 | -11.85 | 26.56 | 1,248 | -5 | 354 | |||
| 3 Apr | 1358.35 | 38.6 | 7.25 | 27.06 | 1,645 | 85 | 354 | |||
| 2 Apr | 1340.65 | 31.6 | 9.75 | 27.70 | 1,003 | -5 | 262 | |||
| 1 Apr | 1309.45 | 21.5 | 2.25 | 29.66 | 340 | 22 | 267 | |||
| 28 Mar | 1294.25 | 19.35 | -5.65 | 29.67 | 493 | 53 | 245 | |||
| 27 Mar | 1294.55 | 25 | 5.05 | 33.58 | 128 | 23 | 192 | |||
| 26 Mar | 1278.85 | 19.3 | -4.95 | 31.74 | 163 | 73 | 169 | |||
| 25 Mar | 1288.85 | 24.7 | -7.35 | 31.95 | 108 | 44 | 95 | |||
| 24 Mar | 1315.40 | 31 | 6.7 | 30.68 | 102 | 43 | 51 | |||
| 21 Mar | 1291.55 | 24.3 | 4.3 | 27.34 | 9 | 3 | 6 | |||
| 20 Mar | 1274.30 | 20 | 5 | 29.83 | 2 | 1 | 2 | |||
| 19 Mar | 1261.00 | 15 | -151.4 | 27.73 | 1 | 0 | 0 | |||
| 18 Mar | 1254.25 | 166.4 | 0 | 5.93 | 0 | 0 | 0 | |||
| 17 Mar | 1238.05 | 166.4 | 0 | 6.85 | 0 | 0 | 0 | |||
| 13 Mar | 1238.30 | 166.4 | 0 | 6.42 | 0 | 0 | 0 | |||
| 12 Mar | 1265.10 | 166.4 | 0 | 4.87 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 1289.15 | 166.4 | 0 | 3.66 | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 166.4 | 0 | 0.62 | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 166.4 | 0 | 0.63 | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 166.4 | 0 | 1.25 | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 166.4 | 0 | 1.93 | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 166.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 166.4 | 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 1360 expiring on 24APR2025
Delta for 1360 CE is 0.12
Historical price for 1360 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 4.9, which was -6.65 lower than the previous day. The implied volatity was 36.53, the open interest changed by -27 which decreased total open position to 539
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 11, which was -1.7 lower than the previous day. The implied volatity was 39.00, the open interest changed by 107 which increased total open position to 565
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 13.35, which was -4.2 lower than the previous day. The implied volatity was 38.89, the open interest changed by 64 which increased total open position to 458
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 17.35, which was -9.5 lower than the previous day. The implied volatity was 35.73, the open interest changed by 44 which increased total open position to 397
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 26.85, which was -11.85 lower than the previous day. The implied volatity was 26.56, the open interest changed by -5 which decreased total open position to 354
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 38.6, which was 7.25 higher than the previous day. The implied volatity was 27.06, the open interest changed by 85 which increased total open position to 354
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 31.6, which was 9.75 higher than the previous day. The implied volatity was 27.70, the open interest changed by -5 which decreased total open position to 262
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 21.5, which was 2.25 higher than the previous day. The implied volatity was 29.66, the open interest changed by 22 which increased total open position to 267
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 19.35, which was -5.65 lower than the previous day. The implied volatity was 29.67, the open interest changed by 53 which increased total open position to 245
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 25, which was 5.05 higher than the previous day. The implied volatity was 33.58, the open interest changed by 23 which increased total open position to 192
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 19.3, which was -4.95 lower than the previous day. The implied volatity was 31.74, the open interest changed by 73 which increased total open position to 169
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 24.7, which was -7.35 lower than the previous day. The implied volatity was 31.95, the open interest changed by 44 which increased total open position to 95
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 31, which was 6.7 higher than the previous day. The implied volatity was 30.68, the open interest changed by 43 which increased total open position to 51
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 24.3, which was 4.3 higher than the previous day. The implied volatity was 27.34, the open interest changed by 3 which increased total open position to 6
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 2
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 15, which was -151.4 lower than the previous day. The implied volatity was 27.73, 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 166.4, which was 0 lower than the previous day. The implied volatity was 5.93, 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 166.4, which was 0 lower than the previous day. The implied volatity was 6.85, 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 166.4, which was 0 lower than the previous day. The implied volatity was 6.42, 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 166.4, which was 0 lower than the previous day. The implied volatity was 4.87, 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 166.4, which was 0 lower than the previous day. The implied volatity was 3.66, 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 166.4, which was 0 lower than the previous day. The implied volatity was 0.62, 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 166.4, which was 0 lower than the previous day. The implied volatity was 0.63, 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 166.4, 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 4 Mar ASTRAL was trading at 1306.85. The strike last trading price was 166.4, which was 0 lower than the previous day. The implied volatity was 1.93, 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 166.4, 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 166.4, 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 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 102 | 4.5 | - | 8 | -4 | 133 |
| 9 Apr | 1265.90 | 97.5 | -0.7 | 34.09 | 4 | 0 | 137 |
| 8 Apr | 1271.00 | 98.2 | 8.1 | 41.07 | 31 | 7 | 137 |
| 7 Apr | 1287.70 | 88.8 | 35.25 | 46.57 | 68 | -19 | 130 |
| 4 Apr | 1336.85 | 53.55 | 17.65 | 36.80 | 217 | 3 | 149 |
| 3 Apr | 1358.35 | 35.55 | -10.05 | 29.96 | 260 | 76 | 146 |
| 2 Apr | 1340.65 | 46.05 | -21 | 30.85 | 119 | 22 | 68 |
| 1 Apr | 1309.45 | 66.95 | -11.9 | 31.30 | 99 | 11 | 44 |
| 28 Mar | 1294.25 | 78.85 | -8.15 | 30.09 | 41 | 17 | 33 |
| 27 Mar | 1294.55 | 87 | 0 | 0.00 | 0 | 15 | 0 |
| 26 Mar | 1278.85 | 87 | 3 | 27.88 | 19 | 14 | 15 |
| 25 Mar | 1288.85 | 84 | 48 | 33.01 | 1 | 0 | 0 |
| 24 Mar | 1315.40 | 36 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1291.55 | 36 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 36 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 36 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1254.25 | 36 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 36 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1238.30 | 36 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1265.10 | 36 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 36 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 36 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 36 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 36 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 36 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 36 | 0 | 0.57 | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 36 | 0 | 0.29 | 0 | 0 | 0 |
| 7 Feb | 1472.15 | 0 | 0 | 5.57 | 0 | 0 | 0 |
| 5 Feb | 1519.80 | 0 | 0 | 7.57 | 0 | 0 | 0 |
| 4 Feb | 1504.70 | 0 | 0 | 6.70 | 0 | 0 | 0 |
| 3 Feb | 1494.90 | 0 | 0 | 6.23 | 0 | 0 | 0 |
| 1 Feb | 1508.75 | 0 | 0 | 6.77 | 0 | 0 | 0 |
For Astral Limited - strike price 1360 expiring on 24APR2025
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 102, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 133
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 97.5, which was -0.7 lower than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 137
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 98.2, which was 8.1 higher than the previous day. The implied volatity was 41.07, the open interest changed by 7 which increased total open position to 137
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 88.8, which was 35.25 higher than the previous day. The implied volatity was 46.57, the open interest changed by -19 which decreased total open position to 130
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 53.55, which was 17.65 higher than the previous day. The implied volatity was 36.80, the open interest changed by 3 which increased total open position to 149
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 35.55, which was -10.05 lower than the previous day. The implied volatity was 29.96, the open interest changed by 76 which increased total open position to 146
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 46.05, which was -21 lower than the previous day. The implied volatity was 30.85, the open interest changed by 22 which increased total open position to 68
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 66.95, which was -11.9 lower than the previous day. The implied volatity was 31.30, the open interest changed by 11 which increased total open position to 44
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 78.85, which was -8.15 lower than the previous day. The implied volatity was 30.09, the open interest changed by 17 which increased total open position to 33
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 87, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 87, which was 3 higher than the previous day. The implied volatity was 27.88, the open interest changed by 14 which increased total open position to 15
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 84, which was 48 higher than the previous day. The implied volatity was 33.01, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 28 Feb ASTRAL was trading at 1337.25. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 0.29, 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 5.57, 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 7.57, 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 6.70, 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 6.23, 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 6.77, the open interest changed by 0 which decreased total open position to 0
