ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.12
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1336.70 | 0.9 | 0.15 | 38.32 | 142 | 12 | 255 | |||
| 17 Apr | 1306.80 | 0.8 | -1.95 | 32.24 | 258 | -1 | 242 | |||
| 16 Apr | 1313.80 | 2.85 | 1.2 | 34.61 | 148 | -10 | 237 | |||
| 15 Apr | 1294.30 | 1.75 | 0.15 | 35.34 | 156 | -33 | 247 | |||
| 11 Apr | 1248.90 | 1.6 | -2.1 | 38.59 | 132 | 0 | 280 | |||
| 9 Apr | 1265.90 | 3.6 | -0.85 | 38.61 | 51 | 16 | 281 | |||
| 8 Apr | 1271.00 | 4.55 | -2 | 38.28 | 390 | 34 | 263 | |||
| 7 Apr | 1287.70 | 6.6 | -3.6 | 36.05 | 363 | -19 | 228 | |||
| 4 Apr | 1336.85 | 10.3 | -5.3 | 27.77 | 339 | -12 | 246 | |||
| 3 Apr | 1358.35 | 15.5 | 2.8 | 27.09 | 360 | 71 | 258 | |||
| 2 Apr | 1340.65 | 12.95 | 4.05 | 28.66 | 327 | 114 | 188 | |||
| 1 Apr | 1309.45 | 8.75 | 0.5 | 30.01 | 210 | 54 | 74 | |||
| 28 Mar | 1294.25 | 8.65 | -53.65 | 30.89 | 51 | 20 | 20 | |||
| 27 Mar | 1294.55 | 62.3 | 0 | 8.34 | 0 | 0 | 0 | |||
| 26 Mar | 1278.85 | 62.3 | 0 | 8.99 | 0 | 0 | 0 | |||
| 25 Mar | 1288.85 | 62.3 | 0 | 8.02 | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 62.3 | 0 | 6.60 | 0 | 0 | 0 | |||
| 21 Mar | 1291.55 | 62.3 | 0 | 6.95 | 0 | 0 | 0 | |||
| 20 Mar | 1274.30 | 62.3 | 0 | 8.48 | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 62.3 | 0 | 8.87 | 0 | 0 | 0 | |||
| 7 Mar | 1332.65 | 62.3 | 0 | 3.88 | 0 | 0 | 0 | |||
| 6 Mar | 1330.70 | 62.3 | 0 | 3.85 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 1348.35 | 62.3 | 0 | 2.72 | 0 | 0 | 0 | |||
| 28 Feb | 1337.25 | 62.3 | 0 | 2.98 | 0 | 0 | 0 | |||
For Astral Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 CE is 0.05
Historical price for 1420 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 38.32, the open interest changed by 12 which increased total open position to 255
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 0.8, which was -1.95 lower than the previous day. The implied volatity was 32.24, the open interest changed by -1 which decreased total open position to 242
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 2.85, which was 1.2 higher than the previous day. The implied volatity was 34.61, the open interest changed by -10 which decreased total open position to 237
On 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 35.34, the open interest changed by -33 which decreased total open position to 247
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 1.6, which was -2.1 lower than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 280
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 38.61, the open interest changed by 16 which increased total open position to 281
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 4.55, which was -2 lower than the previous day. The implied volatity was 38.28, the open interest changed by 34 which increased total open position to 263
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 6.6, which was -3.6 lower than the previous day. The implied volatity was 36.05, the open interest changed by -19 which decreased total open position to 228
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 10.3, which was -5.3 lower than the previous day. The implied volatity was 27.77, the open interest changed by -12 which decreased total open position to 246
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 15.5, which was 2.8 higher than the previous day. The implied volatity was 27.09, the open interest changed by 71 which increased total open position to 258
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 12.95, which was 4.05 higher than the previous day. The implied volatity was 28.66, the open interest changed by 114 which increased total open position to 188
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 8.75, which was 0.5 higher than the previous day. The implied volatity was 30.01, the open interest changed by 54 which increased total open position to 74
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 8.65, which was -53.65 lower than the previous day. The implied volatity was 30.89, the open interest changed by 20 which increased total open position to 20
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 62.3, which was 0 lower than the previous day. The implied volatity was 8.34, 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 62.3, which was 0 lower than the previous day. The implied volatity was 8.99, 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 62.3, which was 0 lower than the previous day. The implied volatity was 8.02, 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 62.3, which was 0 lower than the previous day. The implied volatity was 6.60, 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 62.3, which was 0 lower than the previous day. The implied volatity was 6.95, 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 62.3, which was 0 lower than the previous day. The implied volatity was 8.48, 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 62.3, which was 0 lower than the previous day. The implied volatity was 8.87, 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 62.3, which was 0 lower than the previous day. The implied volatity was 3.88, 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 62.3, which was 0 lower than the previous day. The implied volatity was 3.85, 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 62.3, which was 0 lower than the previous day. The implied volatity was 2.72, 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 62.3, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 24APR2025 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.22
Theta: -1.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 83.9 | -20.7 | 50.86 | 2 | 1 | 16 |
| 17 Apr | 1306.80 | 104.6 | -45.4 | - | 5 | 0 | 13 |
| 16 Apr | 1313.80 | 150 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 1294.30 | 150 | 63.5 | 88.39 | 1 | 12 | 12 |
| 11 Apr | 1248.90 | 86.5 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1265.90 | 86.5 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1271.00 | 86.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1287.70 | 86.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1336.85 | 86.5 | 0 | 0.00 | 0 | 8 | 0 |
| 3 Apr | 1358.35 | 86.5 | -36.3 | 42.39 | 15 | 7 | 11 |
| 2 Apr | 1340.65 | 122.8 | 0 | 0.00 | 0 | 2 | 0 |
| 1 Apr | 1309.45 | 122.8 | -2.2 | 43.34 | 2 | 2 | 2 |
| 28 Mar | 1294.25 | 125 | 46.35 | 28.18 | 2 | 0 | 0 |
| 27 Mar | 1294.55 | 78.65 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1278.85 | 78.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1288.85 | 78.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1315.40 | 78.65 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1291.55 | 78.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 78.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 78.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1332.65 | 78.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1330.70 | 78.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 78.65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1337.25 | 78.65 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 PE is -0.89
Historical price for 1420 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 83.9, which was -20.7 lower than the previous day. The implied volatity was 50.86, the open interest changed by 1 which increased total open position to 16
On 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 104.6, which was -45.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 150, 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 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 150, which was 63.5 higher than the previous day. The implied volatity was 88.39, the open interest changed by 12 which increased total open position to 12
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 86.5, 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 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 86.5, 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 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 86.5, 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 Apr ASTRAL was trading at 1287.70. The strike last trading price was 86.5, 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 Apr ASTRAL was trading at 1336.85. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 86.5, which was -36.3 lower than the previous day. The implied volatity was 42.39, the open interest changed by 7 which increased total open position to 11
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 122.8, 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 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 122.8, which was -2.2 lower than the previous day. The implied volatity was 43.34, the open interest changed by 2 which increased total open position to 2
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 125, which was 46.35 higher than the previous day. The implied volatity was 28.18, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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
