ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.34
Theta: -2.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1336.70 | 4.95 | 2.15 | 38.05 | 960 | 110 | 539 | |||
| 17 Apr | 1306.80 | 2.85 | -3.85 | 30.62 | 818 | -12 | 428 | |||
| 16 Apr | 1313.80 | 8.8 | 4.55 | 35.33 | 915 | 108 | 437 | |||
| 15 Apr | 1294.30 | 4.85 | 1.1 | 34.48 | 336 | 2 | 330 | |||
| 11 Apr | 1248.90 | 3.5 | -4.6 | 37.52 | 263 | -4 | 328 | |||
| 9 Apr | 1265.90 | 7.7 | -1.55 | 38.78 | 309 | 83 | 334 | |||
| 8 Apr | 1271.00 | 9.4 | -3.15 | 38.42 | 466 | 68 | 243 | |||
| 7 Apr | 1287.70 | 12.35 | -7.35 | 35.32 | 442 | -22 | 173 | |||
| 4 Apr | 1336.85 | 20 | -9.2 | 27.11 | 578 | 13 | 196 | |||
| 3 Apr | 1358.35 | 28.9 | 5.6 | 26.83 | 724 | 94 | 186 | |||
| 2 Apr | 1340.65 | 24.45 | 8.2 | 28.78 | 379 | 41 | 92 | |||
| 1 Apr | 1309.45 | 16.2 | 1 | 29.45 | 154 | 15 | 57 | |||
| 28 Mar | 1294.25 | 15.2 | -3.8 | 30.35 | 165 | 8 | 42 | |||
| 27 Mar | 1294.55 | 19 | 3.45 | 33.08 | 39 | 15 | 34 | |||
| 26 Mar | 1278.85 | 15.25 | -3.5 | 31.97 | 22 | 5 | 16 | |||
| 25 Mar | 1288.85 | 18.75 | -13.9 | 31.52 | 8 | 6 | 10 | |||
| 24 Mar | 1315.40 | 32.65 | 14.35 | 36.47 | 7 | 2 | 4 | |||
| 21 Mar | 1291.55 | 18.3 | 3.3 | 27.12 | 1 | 0 | 1 | |||
| 20 Mar | 1274.30 | 15 | -66.4 | 29.47 | 1 | 0 | 0 | |||
| 19 Mar | 1261.00 | 81.4 | 0 | 6.92 | 0 | 0 | 0 | |||
| 18 Mar | 1254.25 | 81.4 | 0 | 7.07 | 0 | 0 | 0 | |||
| 17 Mar | 1238.05 | 81.4 | 0 | 7.99 | 0 | 0 | 0 | |||
| 13 Mar | 1238.30 | 81.4 | 0 | 7.48 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 1265.10 | 81.4 | 0 | 5.96 | 0 | 0 | 0 | |||
| 10 Mar | 1289.15 | 81.4 | 0 | 4.72 | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 81.4 | 0 | 1.72 | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 81.4 | 0 | 1.65 | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 81.4 | 0 | 2.25 | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 81.4 | 0 | 3.01 | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 81.4 | 0 | 0.64 | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 81.4 | 0 | 1.00 | 0 | 0 | 0 | |||
For Astral Limited - strike price 1380 expiring on 24APR2025
Delta for 1380 CE is 0.20
Historical price for 1380 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 4.95, which was 2.15 higher than the previous day. The implied volatity was 38.05, the open interest changed by 110 which increased total open position to 539
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 2.85, which was -3.85 lower than the previous day. The implied volatity was 30.62, the open interest changed by -12 which decreased total open position to 428
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 8.8, which was 4.55 higher than the previous day. The implied volatity was 35.33, the open interest changed by 108 which increased total open position to 437
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 4.85, which was 1.1 higher than the previous day. The implied volatity was 34.48, the open interest changed by 2 which increased total open position to 330
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 3.5, which was -4.6 lower than the previous day. The implied volatity was 37.52, the open interest changed by -4 which decreased total open position to 328
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 7.7, which was -1.55 lower than the previous day. The implied volatity was 38.78, the open interest changed by 83 which increased total open position to 334
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 9.4, which was -3.15 lower than the previous day. The implied volatity was 38.42, the open interest changed by 68 which increased total open position to 243
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 12.35, which was -7.35 lower than the previous day. The implied volatity was 35.32, the open interest changed by -22 which decreased total open position to 173
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 20, which was -9.2 lower than the previous day. The implied volatity was 27.11, the open interest changed by 13 which increased total open position to 196
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 28.9, which was 5.6 higher than the previous day. The implied volatity was 26.83, the open interest changed by 94 which increased total open position to 186
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 24.45, which was 8.2 higher than the previous day. The implied volatity was 28.78, the open interest changed by 41 which increased total open position to 92
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 16.2, which was 1 higher than the previous day. The implied volatity was 29.45, the open interest changed by 15 which increased total open position to 57
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 15.2, which was -3.8 lower than the previous day. The implied volatity was 30.35, the open interest changed by 8 which increased total open position to 42
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 19, which was 3.45 higher than the previous day. The implied volatity was 33.08, the open interest changed by 15 which increased total open position to 34
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 15.25, which was -3.5 lower than the previous day. The implied volatity was 31.97, the open interest changed by 5 which increased total open position to 16
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 18.75, which was -13.9 lower than the previous day. The implied volatity was 31.52, the open interest changed by 6 which increased total open position to 10
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 32.65, which was 14.35 higher than the previous day. The implied volatity was 36.47, the open interest changed by 2 which increased total open position to 4
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 18.3, which was 3.3 higher than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 15, which was -66.4 lower than the previous day. The implied volatity was 29.47, 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 81.4, which was 0 lower than the previous day. The implied volatity was 6.92, 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 81.4, which was 0 lower than the previous day. The implied volatity was 7.07, 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 81.4, which was 0 lower than the previous day. The implied volatity was 7.99, 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 81.4, which was 0 lower than the previous day. The implied volatity was 7.48, 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 81.4, which was 0 lower than the previous day. The implied volatity was 5.96, 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 81.4, which was 0 lower than the previous day. The implied volatity was 4.72, 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 81.4, which was 0 lower than the previous day. The implied volatity was 1.72, 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 81.4, which was 0 lower than the previous day. The implied volatity was 1.65, 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 81.4, which was 0 lower than the previous day. The implied volatity was 2.25, 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 81.4, which was 0 lower than the previous day. The implied volatity was 3.01, 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 81.4, which was 0 lower than the previous day. The implied volatity was 0.64, 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 81.4, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 24APR2025 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.31
Theta: -1.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 44.85 | -21.95 | 35.08 | 97 | -16 | 27 |
| 17 Apr | 1306.80 | 66.8 | -6.75 | - | 11 | -3 | 46 |
| 16 Apr | 1313.80 | 64.7 | -23.65 | 36.88 | 14 | -6 | 50 |
| 15 Apr | 1294.30 | 87.55 | -32.45 | 39.21 | 9 | -5 | 56 |
| 11 Apr | 1248.90 | 120 | 2.85 | - | 4 | -2 | 61 |
| 9 Apr | 1265.90 | 117.15 | 0.05 | 38.21 | 1 | 0 | 63 |
| 8 Apr | 1271.00 | 118.05 | 13.7 | 46.04 | 11 | -2 | 63 |
| 7 Apr | 1287.70 | 104.35 | 36.05 | 47.86 | 32 | -9 | 67 |
| 4 Apr | 1336.85 | 68.3 | 22.4 | 39.15 | 146 | 34 | 77 |
| 3 Apr | 1358.35 | 45.95 | -14.35 | 29.90 | 105 | 17 | 41 |
| 2 Apr | 1340.65 | 60.3 | -20.45 | 32.10 | 41 | -5 | 23 |
| 1 Apr | 1309.45 | 81.05 | -11.45 | 32.57 | 63 | 4 | 28 |
| 28 Mar | 1294.25 | 93.55 | 20.55 | 29.91 | 37 | 22 | 24 |
| 27 Mar | 1294.55 | 73 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1278.85 | 73 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1288.85 | 73 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Mar | 1315.40 | 73 | 14.8 | 22.49 | 2 | 1 | 1 |
| 21 Mar | 1291.55 | 58.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 58.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 58.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1254.25 | 58.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.05 | 58.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1238.30 | 58.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1265.10 | 58.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1289.15 | 58.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 58.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 58.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 58.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 58.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 58.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 58.2 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1380 expiring on 24APR2025
Delta for 1380 PE is -0.82
Historical price for 1380 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 44.85, which was -21.95 lower than the previous day. The implied volatity was 35.08, the open interest changed by -16 which decreased total open position to 27
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 66.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 64.7, which was -23.65 lower than the previous day. The implied volatity was 36.88, the open interest changed by -6 which decreased total open position to 50
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 87.55, which was -32.45 lower than the previous day. The implied volatity was 39.21, the open interest changed by -5 which decreased total open position to 56
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 120, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 117.15, which was 0.05 higher than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 63
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 118.05, which was 13.7 higher than the previous day. The implied volatity was 46.04, the open interest changed by -2 which decreased total open position to 63
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 104.35, which was 36.05 higher than the previous day. The implied volatity was 47.86, the open interest changed by -9 which decreased total open position to 67
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 68.3, which was 22.4 higher than the previous day. The implied volatity was 39.15, the open interest changed by 34 which increased total open position to 77
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 45.95, which was -14.35 lower than the previous day. The implied volatity was 29.90, the open interest changed by 17 which increased total open position to 41
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 60.3, which was -20.45 lower than the previous day. The implied volatity was 32.10, the open interest changed by -5 which decreased total open position to 23
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 81.05, which was -11.45 lower than the previous day. The implied volatity was 32.57, the open interest changed by 4 which increased total open position to 28
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 93.55, which was 20.55 higher than the previous day. The implied volatity was 29.91, the open interest changed by 22 which increased total open position to 24
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 73, 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 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 73, 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 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 73, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 73, which was 14.8 higher than the previous day. The implied volatity was 22.49, the open interest changed by 1 which increased total open position to 1
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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
