ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.18
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 1.3 | -1.25 | 40.43 | 142 | -29 | 158 | |||
| 9 Apr | 1265.90 | 2.55 | -0.6 | 39.09 | 77 | -9 | 189 | |||
| 8 Apr | 1271.00 | 3.2 | -1.5 | 38.42 | 139 | -29 | 197 | |||
| 7 Apr | 1287.70 | 4.75 | -2.5 | 36.40 | 180 | 5 | 225 | |||
| 4 Apr | 1336.85 | 7.6 | -3.6 | 28.61 | 165 | 24 | 221 | |||
| 3 Apr | 1358.35 | 11.1 | 1.95 | 27.35 | 230 | 51 | 198 | |||
| 2 Apr | 1340.65 | 9.5 | 2.75 | 28.76 | 201 | 59 | 147 | |||
| 1 Apr | 1309.45 | 6.6 | 0.45 | 31.07 | 57 | -5 | 89 | |||
| 28 Mar | 1294.25 | 6.25 | -3.25 | 30.90 | 164 | 79 | 94 | |||
| 27 Mar | 1294.55 | 9 | 1.5 | 33.89 | 28 | 14 | 15 | |||
| 26 Mar | 1278.85 | 7.45 | -109.1 | 33.67 | 2 | 1 | 1 | |||
| 25 Mar | 1288.85 | 116.55 | 0 | 9.14 | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 116.55 | 0 | 7.76 | 0 | 0 | 0 | |||
| 21 Mar | 1291.55 | 116.55 | 0 | 8.10 | 0 | 0 | 0 | |||
| 20 Mar | 1274.30 | 116.55 | 0 | 9.52 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 1261.00 | 116.55 | 0 | 9.91 | 0 | 0 | 0 | |||
| 3 Mar | 1348.35 | 116.55 | 0 | 4.20 | 0 | 0 | 0 | |||
| 24 Feb | 1398.40 | 0 | 0 | 0.95 | 0 | 0 | 0 | |||
| 21 Feb | 1387.20 | 0 | 0 | 1.43 | 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 1440 expiring on 24APR2025
Delta for 1440 CE is 0.04
Historical price for 1440 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 1.3, which was -1.25 lower than the previous day. The implied volatity was 40.43, the open interest changed by -29 which decreased total open position to 158
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 39.09, the open interest changed by -9 which decreased total open position to 189
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 3.2, which was -1.5 lower than the previous day. The implied volatity was 38.42, the open interest changed by -29 which decreased total open position to 197
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 4.75, which was -2.5 lower than the previous day. The implied volatity was 36.40, the open interest changed by 5 which increased total open position to 225
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 7.6, which was -3.6 lower than the previous day. The implied volatity was 28.61, the open interest changed by 24 which increased total open position to 221
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 11.1, which was 1.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by 51 which increased total open position to 198
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 9.5, which was 2.75 higher than the previous day. The implied volatity was 28.76, the open interest changed by 59 which increased total open position to 147
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 6.6, which was 0.45 higher than the previous day. The implied volatity was 31.07, the open interest changed by -5 which decreased total open position to 89
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 6.25, which was -3.25 lower than the previous day. The implied volatity was 30.90, the open interest changed by 79 which increased total open position to 94
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 9, which was 1.5 higher than the previous day. The implied volatity was 33.89, the open interest changed by 14 which increased total open position to 15
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 7.45, which was -109.1 lower than the previous day. The implied volatity was 33.67, the open interest changed by 1 which increased total open position to 1
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 116.55, which was 0 lower than the previous day. The implied volatity was 9.14, 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 116.55, which was 0 lower than the previous day. The implied volatity was 7.76, 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 116.55, which was 0 lower than the previous day. The implied volatity was 8.10, 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 116.55, which was 0 lower than the previous day. The implied volatity was 9.52, 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 116.55, which was 0 lower than the previous day. The implied volatity was 9.91, 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 116.55, which was 0 lower than the previous day. The implied volatity was 4.20, 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 0, which was 0 lower than the previous day. The implied volatity was 0.95, 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 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 143.9 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1265.90 | 143.9 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1271.00 | 143.9 | 0 | 0.00 | 0 | 3 | 0 |
| 7 Apr | 1287.70 | 143.9 | 28.65 | 33.91 | 3 | 1 | 6 |
| 4 Apr | 1336.85 | 115.25 | 19.35 | 43.80 | 5 | 3 | 4 |
| 3 Apr | 1358.35 | 95.9 | 31.05 | 38.65 | 1 | 0 | 0 |
| 2 Apr | 1340.65 | 64.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1309.45 | 64.85 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1294.25 | 64.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1294.55 | 64.85 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1278.85 | 64.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1288.85 | 64.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1315.40 | 64.85 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1291.55 | 64.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 64.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 64.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1348.35 | 64.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1398.40 | 64.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1387.20 | 64.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1472.15 | 64.85 | 0 | 2.63 | 0 | 0 | 0 |
| 5 Feb | 1519.80 | 0 | 0 | 4.18 | 0 | 0 | 0 |
| 4 Feb | 1504.70 | 0 | 0 | 3.75 | 0 | 0 | 0 |
| 3 Feb | 1494.90 | 0 | 0 | 3.25 | 0 | 0 | 0 |
| 1 Feb | 1508.75 | 0 | 0 | 3.87 | 0 | 0 | 0 |
For Astral Limited - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is 0.00
Historical price for 1440 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 143.9, 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 143.9, 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 143.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 143.9, which was 28.65 higher than the previous day. The implied volatity was 33.91, the open interest changed by 1 which increased total open position to 6
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 115.25, which was 19.35 higher than the previous day. The implied volatity was 43.80, the open interest changed by 3 which increased total open position to 4
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 95.9, which was 31.05 higher than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 64.85, 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 Apr ASTRAL was trading at 1309.45. The strike last trading price was 64.85, 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 Mar ASTRAL was trading at 1294.25. The strike last trading price was 64.85, 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 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 Feb ASTRAL was trading at 1398.40. The strike last trading price was 64.85, 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 64.85, 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 64.85, which was 0 lower than the previous day. The implied volatity was 2.63, 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 4.18, 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 3.75, 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 3.25, 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 3.87, the open interest changed by 0 which decreased total open position to 0
