ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.28
Theta: -0.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 2.25 | -3.1 | 37.62 | 780 | -106 | 1,326 | |||
| 9 Apr | 1265.90 | 5 | -1.3 | 38.03 | 734 | 273 | 1,431 | |||
| 8 Apr | 1271.00 | 6.35 | -2.75 | 37.84 | 1,397 | 51 | 1,162 | |||
| 7 Apr | 1287.70 | 8.75 | -5.4 | 35.23 | 1,138 | -122 | 1,116 | |||
| 4 Apr | 1336.85 | 14.3 | -6.85 | 27.27 | 1,302 | 103 | 1,236 | |||
| 3 Apr | 1358.35 | 21.4 | 4.45 | 26.96 | 2,052 | 226 | 1,130 | |||
| 2 Apr | 1340.65 | 17.65 | 5.45 | 28.02 | 1,762 | -101 | 904 | |||
| 1 Apr | 1309.45 | 11.85 | 0.75 | 30.05 | 882 | 107 | 1,009 | |||
| 28 Mar | 1294.25 | 11.25 | -4.1 | 30.34 | 900 | 137 | 902 | |||
| 27 Mar | 1294.55 | 16 | 3.5 | 34.35 | 504 | 129 | 766 | |||
| 26 Mar | 1278.85 | 12 | -3 | 32.65 | 389 | 73 | 637 | |||
|
|
||||||||||
| 25 Mar | 1288.85 | 14.5 | -4.7 | 31.63 | 348 | 147 | 564 | |||
| 24 Mar | 1315.40 | 18.5 | 4.05 | 30.24 | 904 | 136 | 412 | |||
| 21 Mar | 1291.55 | 14.35 | 1.8 | 27.63 | 335 | 155 | 276 | |||
| 20 Mar | 1274.30 | 12 | -0.15 | 30.06 | 117 | 51 | 120 | |||
| 19 Mar | 1261.00 | 12.25 | 2.55 | 32.08 | 57 | 19 | 56 | |||
| 18 Mar | 1254.25 | 9.2 | -2.8 | 29.28 | 29 | 18 | 32 | |||
| 17 Mar | 1238.05 | 12 | -0.05 | 34.66 | 4 | 2 | 13 | |||
| 13 Mar | 1238.30 | 12 | -3 | 32.36 | 5 | 2 | 9 | |||
| 12 Mar | 1265.10 | 15 | -8.95 | 30.95 | 5 | 3 | 6 | |||
| 11 Mar | 1287.05 | 23.95 | -1.05 | 32.66 | 2 | 1 | 2 | |||
| 7 Mar | 1332.65 | 140.1 | 0 | 2.82 | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 140.1 | 0 | 2.86 | 0 | 0 | 0 | |||
| 5 Mar | 1317.85 | 140.1 | 0 | 3.31 | 0 | 0 | 0 | |||
| 4 Mar | 1306.85 | 140.1 | 0 | 4.08 | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 140.1 | 0 | 1.61 | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 140.1 | 0 | 1.89 | 0 | 0 | 0 | |||
| 24 Feb | 1398.40 | 140.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1387.20 | 140.1 | 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 1400 expiring on 24APR2025
Delta for 1400 CE is 0.06
Historical price for 1400 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 2.25, which was -3.1 lower than the previous day. The implied volatity was 37.62, the open interest changed by -106 which decreased total open position to 1326
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 38.03, the open interest changed by 273 which increased total open position to 1431
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 6.35, which was -2.75 lower than the previous day. The implied volatity was 37.84, the open interest changed by 51 which increased total open position to 1162
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 8.75, which was -5.4 lower than the previous day. The implied volatity was 35.23, the open interest changed by -122 which decreased total open position to 1116
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 14.3, which was -6.85 lower than the previous day. The implied volatity was 27.27, the open interest changed by 103 which increased total open position to 1236
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 21.4, which was 4.45 higher than the previous day. The implied volatity was 26.96, the open interest changed by 226 which increased total open position to 1130
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 17.65, which was 5.45 higher than the previous day. The implied volatity was 28.02, the open interest changed by -101 which decreased total open position to 904
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 11.85, which was 0.75 higher than the previous day. The implied volatity was 30.05, the open interest changed by 107 which increased total open position to 1009
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 11.25, which was -4.1 lower than the previous day. The implied volatity was 30.34, the open interest changed by 137 which increased total open position to 902
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 16, which was 3.5 higher than the previous day. The implied volatity was 34.35, the open interest changed by 129 which increased total open position to 766
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 32.65, the open interest changed by 73 which increased total open position to 637
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 14.5, which was -4.7 lower than the previous day. The implied volatity was 31.63, the open interest changed by 147 which increased total open position to 564
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 18.5, which was 4.05 higher than the previous day. The implied volatity was 30.24, the open interest changed by 136 which increased total open position to 412
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 14.35, which was 1.8 higher than the previous day. The implied volatity was 27.63, the open interest changed by 155 which increased total open position to 276
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 12, which was -0.15 lower than the previous day. The implied volatity was 30.06, the open interest changed by 51 which increased total open position to 120
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 12.25, which was 2.55 higher than the previous day. The implied volatity was 32.08, the open interest changed by 19 which increased total open position to 56
On 18 Mar ASTRAL was trading at 1254.25. The strike last trading price was 9.2, which was -2.8 lower than the previous day. The implied volatity was 29.28, the open interest changed by 18 which increased total open position to 32
On 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 12, which was -0.05 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 13
On 13 Mar ASTRAL was trading at 1238.30. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 32.36, the open interest changed by 2 which increased total open position to 9
On 12 Mar ASTRAL was trading at 1265.10. The strike last trading price was 15, which was -8.95 lower than the previous day. The implied volatity was 30.95, the open interest changed by 3 which increased total open position to 6
On 11 Mar ASTRAL was trading at 1287.05. The strike last trading price was 23.95, which was -1.05 lower than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 2
On 7 Mar ASTRAL was trading at 1332.65. The strike last trading price was 140.1, which was 0 lower than the previous day. The implied volatity was 2.82, 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 140.1, which was 0 lower than the previous day. The implied volatity was 2.86, 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 140.1, which was 0 lower than the previous day. The implied volatity was 3.31, 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 140.1, which was 0 lower than the previous day. The implied volatity was 4.08, 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 140.1, which was 0 lower than the previous day. The implied volatity was 1.61, 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 140.1, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ASTRAL was trading at 1398.40. The strike last trading price was 140.1, 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 21 Feb ASTRAL was trading at 1387.20. The strike last trading price was 140.1, 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 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 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 146 | 10.9 | - | 11 | 0 | 203 |
| 9 Apr | 1265.90 | 135.1 | 0 | 38.83 | 6 | 2 | 202 |
| 8 Apr | 1271.00 | 135.1 | 18.55 | 46.95 | 25 | 9 | 199 |
| 7 Apr | 1287.70 | 115.05 | 39.9 | 42.72 | 38 | -1 | 190 |
| 4 Apr | 1336.85 | 75.15 | 16.7 | 33.77 | 77 | 15 | 191 |
| 3 Apr | 1358.35 | 58.6 | -12.95 | 30.38 | 162 | 26 | 174 |
| 2 Apr | 1340.65 | 72.1 | -24.6 | 31.72 | 68 | 10 | 147 |
| 1 Apr | 1309.45 | 96.65 | -10.45 | 31.67 | 70 | 29 | 136 |
| 28 Mar | 1294.25 | 107.1 | -4.8 | 27.31 | 28 | 10 | 107 |
| 27 Mar | 1294.55 | 108 | -15.35 | 27.79 | 47 | 22 | 97 |
| 26 Mar | 1278.85 | 123.2 | 9.2 | 31.86 | 23 | 9 | 76 |
| 25 Mar | 1288.85 | 114 | 17.55 | 33.37 | 6 | 3 | 66 |
| 24 Mar | 1315.40 | 102 | -5.45 | 35.10 | 47 | 36 | 62 |
| 21 Mar | 1291.55 | 107.45 | -27.5 | 32.31 | 11 | 9 | 25 |
| 20 Mar | 1274.30 | 134.95 | -2.05 | 37.99 | 11 | 10 | 15 |
| 19 Mar | 1261.00 | 137 | -2 | 32.21 | 1 | 0 | 4 |
| 18 Mar | 1254.25 | 139 | 0 | 29.19 | 1 | 0 | 3 |
| 17 Mar | 1238.05 | 139 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1238.30 | 139 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Mar | 1265.10 | 139 | 88 | 35.64 | 1 | 0 | 2 |
| 11 Mar | 1287.05 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1317.85 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1306.85 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 1398.40 | 51 | 0 | 0.00 | 0 | 0 | 2 |
| 21 Feb | 1387.20 | 51 | 1.95 | 25.17 | 2 | 1 | 1 |
| 7 Feb | 1472.15 | 49.05 | 0 | 4.02 | 0 | 0 | 0 |
| 5 Feb | 1519.80 | 0 | 0 | 5.66 | 0 | 0 | 0 |
| 4 Feb | 1504.70 | 0 | 0 | 5.23 | 0 | 0 | 0 |
| 3 Feb | 1494.90 | 0 | 0 | 4.75 | 0 | 0 | 0 |
| 1 Feb | 1508.75 | 0 | 0 | 5.33 | 0 | 0 | 0 |
For Astral Limited - strike price 1400 expiring on 24APR2025
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 146, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 135.1, which was 0 lower than the previous day. The implied volatity was 38.83, the open interest changed by 2 which increased total open position to 202
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 135.1, which was 18.55 higher than the previous day. The implied volatity was 46.95, the open interest changed by 9 which increased total open position to 199
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 115.05, which was 39.9 higher than the previous day. The implied volatity was 42.72, the open interest changed by -1 which decreased total open position to 190
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 75.15, which was 16.7 higher than the previous day. The implied volatity was 33.77, the open interest changed by 15 which increased total open position to 191
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 58.6, which was -12.95 lower than the previous day. The implied volatity was 30.38, the open interest changed by 26 which increased total open position to 174
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 72.1, which was -24.6 lower than the previous day. The implied volatity was 31.72, the open interest changed by 10 which increased total open position to 147
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 96.65, which was -10.45 lower than the previous day. The implied volatity was 31.67, the open interest changed by 29 which increased total open position to 136
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 107.1, which was -4.8 lower than the previous day. The implied volatity was 27.31, the open interest changed by 10 which increased total open position to 107
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 108, which was -15.35 lower than the previous day. The implied volatity was 27.79, the open interest changed by 22 which increased total open position to 97
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 123.2, which was 9.2 higher than the previous day. The implied volatity was 31.86, the open interest changed by 9 which increased total open position to 76
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 114, which was 17.55 higher than the previous day. The implied volatity was 33.37, the open interest changed by 3 which increased total open position to 66
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 102, which was -5.45 lower than the previous day. The implied volatity was 35.10, the open interest changed by 36 which increased total open position to 62
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 107.45, which was -27.5 lower than the previous day. The implied volatity was 32.31, the open interest changed by 9 which increased total open position to 25
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 134.95, which was -2.05 lower than the previous day. The implied volatity was 37.99, the open interest changed by 10 which increased total open position to 15
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 137, which was -2 lower than the previous day. The implied volatity was 32.21, 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 139, which was 0 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 3
On 17 Mar ASTRAL was trading at 1238.05. The strike last trading price was 139, 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 139, 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 12 Mar ASTRAL was trading at 1265.10. The strike last trading price was 139, which was 88 higher than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ASTRAL was trading at 1287.05. The strike last trading price was 51, 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 7 Mar ASTRAL was trading at 1332.65. The strike last trading price was 51, 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 6 Mar ASTRAL was trading at 1330.70. The strike last trading price was 51, 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 5 Mar ASTRAL was trading at 1317.85. The strike last trading price was 51, 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 4 Mar ASTRAL was trading at 1306.85. The strike last trading price was 51, 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 3 Mar ASTRAL was trading at 1348.35. The strike last trading price was 51, 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 28 Feb ASTRAL was trading at 1337.25. The strike last trading price was 51, 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 24 Feb ASTRAL was trading at 1398.40. The strike last trading price was 51, 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 2
On 21 Feb ASTRAL was trading at 1387.20. The strike last trading price was 51, which was 1.95 higher than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 1
On 7 Feb ASTRAL was trading at 1472.15. The strike last trading price was 49.05, which was 0 lower than the previous day. The implied volatity was 4.02, 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 5.66, 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 5.23, 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 4.75, 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 5.33, the open interest changed by 0 which decreased total open position to 0
