ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.12
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 0.85 | -0.4 | 46.56 | 43 | 6 | 332 | |||
| 9 Apr | 1265.90 | 1.1 | -0.15 | 41.92 | 41 | 5 | 327 | |||
| 8 Apr | 1271.00 | 1.25 | -0.6 | 40.40 | 142 | -1 | 322 | |||
| 7 Apr | 1287.70 | 1.75 | -0.8 | 37.71 | 302 | -14 | 323 | |||
| 4 Apr | 1336.85 | 2.7 | -1.4 | 30.17 | 304 | -36 | 336 | |||
| 3 Apr | 1358.35 | 4.05 | 0.45 | 28.79 | 538 | 39 | 387 | |||
| 2 Apr | 1340.65 | 3.8 | 0.95 | 30.76 | 644 | 189 | 343 | |||
| 1 Apr | 1309.45 | 3 | 0.05 | 33.10 | 79 | 10 | 153 | |||
| 28 Mar | 1294.25 | 2.95 | -1.05 | 32.97 | 73 | 17 | 143 | |||
| 27 Mar | 1294.55 | 4 | 0.65 | 34.62 | 27 | 11 | 125 | |||
| 26 Mar | 1278.85 | 3.35 | -1.05 | 34.44 | 34 | 16 | 114 | |||
| 25 Mar | 1288.85 | 4.65 | -1.3 | 34.49 | 63 | 21 | 97 | |||
| 24 Mar | 1315.40 | 5.8 | 1.55 | 32.77 | 117 | 73 | 75 | |||
|
|
||||||||||
| 21 Mar | 1291.55 | 4.25 | -29.95 | 30.32 | 3 | 2 | 2 | |||
| 20 Mar | 1274.30 | 34.2 | 0 | 12.95 | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 34.2 | 0 | 13.34 | 0 | 0 | 0 | |||
For Astral Limited - strike price 1500 expiring on 24APR2025
Delta for 1500 CE is 0.02
Historical price for 1500 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 46.56, the open interest changed by 6 which increased total open position to 332
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 41.92, the open interest changed by 5 which increased total open position to 327
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 40.40, the open interest changed by -1 which decreased total open position to 322
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 37.71, the open interest changed by -14 which decreased total open position to 323
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 2.7, which was -1.4 lower than the previous day. The implied volatity was 30.17, the open interest changed by -36 which decreased total open position to 336
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was 28.79, the open interest changed by 39 which increased total open position to 387
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 3.8, which was 0.95 higher than the previous day. The implied volatity was 30.76, the open interest changed by 189 which increased total open position to 343
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 33.10, the open interest changed by 10 which increased total open position to 153
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 32.97, the open interest changed by 17 which increased total open position to 143
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was 34.62, the open interest changed by 11 which increased total open position to 125
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 34.44, the open interest changed by 16 which increased total open position to 114
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 4.65, which was -1.3 lower than the previous day. The implied volatity was 34.49, the open interest changed by 21 which increased total open position to 97
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 5.8, which was 1.55 higher than the previous day. The implied volatity was 32.77, the open interest changed by 73 which increased total open position to 75
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 4.25, which was -29.95 lower than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 2
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 12.95, 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 34.2, which was 0 lower than the previous day. The implied volatity was 13.34, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 24APR2025 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1248.90 | 221.3 | 17.4 | - | 1 | 0 | 64 |
| 9 Apr | 1265.90 | 203.9 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1271.00 | 203.9 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 1287.70 | 203.9 | 40.1 | 44.35 | 7 | -3 | 63 |
| 4 Apr | 1336.85 | 163 | -0.05 | 42.43 | 11 | -4 | 68 |
| 3 Apr | 1358.35 | 163.05 | -13.1 | 58.77 | 1 | 0 | 72 |
| 2 Apr | 1340.65 | 176.15 | -14.7 | 56.87 | 1 | 0 | 73 |
| 1 Apr | 1309.45 | 190.85 | -5.7 | 45.47 | 5 | -2 | 73 |
| 28 Mar | 1294.25 | 198.45 | -2.95 | 24.31 | 39 | 27 | 75 |
| 27 Mar | 1294.55 | 201.4 | -8.6 | 33.52 | 13 | 11 | 48 |
| 26 Mar | 1278.85 | 210 | 12 | - | 10 | 8 | 36 |
| 25 Mar | 1288.85 | 198 | 26.4 | 26.54 | 5 | 3 | 26 |
| 24 Mar | 1315.40 | 171.6 | -25.75 | - | 22 | 18 | 21 |
| 21 Mar | 1291.55 | 197.35 | -22.8 | 39.40 | 2 | 1 | 2 |
| 20 Mar | 1274.30 | 220.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 220.15 | 0 | 0.00 | 0 | 0 | 0 |
For Astral Limited - strike price 1500 expiring on 24APR2025
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 221.3, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 203.9, 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 203.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 203.9, which was 40.1 higher than the previous day. The implied volatity was 44.35, the open interest changed by -3 which decreased total open position to 63
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 163, which was -0.05 lower than the previous day. The implied volatity was 42.43, the open interest changed by -4 which decreased total open position to 68
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 163.05, which was -13.1 lower than the previous day. The implied volatity was 58.77, the open interest changed by 0 which decreased total open position to 72
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 176.15, which was -14.7 lower than the previous day. The implied volatity was 56.87, the open interest changed by 0 which decreased total open position to 73
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 190.85, which was -5.7 lower than the previous day. The implied volatity was 45.47, the open interest changed by -2 which decreased total open position to 73
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 198.45, which was -2.95 lower than the previous day. The implied volatity was 24.31, the open interest changed by 27 which increased total open position to 75
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 201.4, which was -8.6 lower than the previous day. The implied volatity was 33.52, the open interest changed by 11 which increased total open position to 48
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 210, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 36
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 198, which was 26.4 higher than the previous day. The implied volatity was 26.54, the open interest changed by 3 which increased total open position to 26
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 171.6, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 21
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 197.35, which was -22.8 lower than the previous day. The implied volatity was 39.40, the open interest changed by 1 which increased total open position to 2
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 220.15, 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 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 220.15, 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
