ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 0.65 | -0.3 | 47.55 | 1 | 0 | 25 | |||
| 9 Apr | 1265.90 | 1.05 | 0.05 | 44.33 | 4 | 0 | 25 | |||
|
|
||||||||||
| 8 Apr | 1271.00 | 1 | -0.5 | 41.51 | 1 | 0 | 25 | |||
| 7 Apr | 1287.70 | 1.5 | -0.45 | 39.38 | 6 | -1 | 20 | |||
| 4 Apr | 1336.85 | 1.95 | 0 | 30.84 | 1 | 0 | 22 | |||
| 3 Apr | 1358.35 | 1.95 | 0.45 | 26.97 | 1 | 0 | 21 | |||
| 2 Apr | 1340.65 | 1.5 | 0 | 0.00 | 0 | -4 | 0 | |||
| 1 Apr | 1309.45 | 1.5 | -0.65 | 31.46 | 22 | -6 | 21 | |||
| 28 Mar | 1294.25 | 2.15 | -0.75 | 32.56 | 30 | 9 | 27 | |||
| 27 Mar | 1294.55 | 2.9 | 1.2 | 34.57 | 3 | 0 | 17 | |||
| 26 Mar | 1278.85 | 1.65 | -76.25 | 32.18 | 17 | 4 | 4 | |||
| 25 Mar | 1288.85 | 77.9 | 0 | 14.02 | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 77.9 | 0 | 11.03 | 0 | 0 | 0 | |||
| 21 Mar | 1291.55 | 77.9 | 0 | 13.20 | 0 | 0 | 0 | |||
| 20 Mar | 1274.30 | 77.9 | 0 | 13.79 | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 77.9 | 0 | 14.23 | 0 | 0 | 0 | |||
| 27 Feb | 1388.10 | 77.9 | 0 | 5.12 | 0 | 0 | 0 | |||
| 26 Feb | 1389.90 | 77.9 | 0 | 4.91 | 0 | 0 | 0 | |||
| 25 Feb | 1389.45 | 77.9 | 0 | 4.91 | 0 | 0 | 0 | |||
| 24 Feb | 1398.40 | 77.9 | 0 | 4.56 | 0 | 0 | 0 | |||
| 21 Feb | 1387.20 | 77.9 | 0 | 4.67 | 0 | 0 | 0 | |||
| 20 Feb | 1399.60 | 77.9 | 0 | 4.19 | 0 | 0 | 0 | |||
| 19 Feb | 1371.70 | 77.9 | 0 | 5.18 | 0 | 0 | 0 | |||
| 18 Feb | 1362.90 | 77.9 | 0 | 5.58 | 0 | 0 | 0 | |||
| 17 Feb | 1384.50 | 77.9 | 0 | 4.64 | 0 | 0 | 0 | |||
| 14 Feb | 1332.60 | 77.9 | 0 | 6.98 | 0 | 0 | 0 | |||
| 13 Feb | 1370.70 | 77.9 | 0 | 4.93 | 0 | 0 | 0 | |||
| 7 Feb | 1472.15 | 77.9 | 0 | 0.70 | 0 | 0 | 0 | |||
| 5 Feb | 1519.80 | 77.9 | 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 1520 expiring on 24APR2025
Delta for 1520 CE is 0.02
Historical price for 1520 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 47.55, the open interest changed by 0 which decreased total open position to 25
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 44.33, the open interest changed by 0 which decreased total open position to 25
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 41.51, the open interest changed by 0 which decreased total open position to 25
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 39.38, the open interest changed by -1 which decreased total open position to 20
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 22
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 21
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 31.46, the open interest changed by -6 which decreased total open position to 21
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 32.56, the open interest changed by 9 which increased total open position to 27
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 2.9, which was 1.2 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 17
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 1.65, which was -76.25 lower than the previous day. The implied volatity was 32.18, the open interest changed by 4 which increased total open position to 4
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 14.02, 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 77.9, which was 0 lower than the previous day. The implied volatity was 11.03, 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 77.9, which was 0 lower than the previous day. The implied volatity was 13.20, 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 77.9, which was 0 lower than the previous day. The implied volatity was 13.79, 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 77.9, which was 0 lower than the previous day. The implied volatity was 14.23, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASTRAL was trading at 1388.10. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ASTRAL was trading at 1389.90. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ASTRAL was trading at 1389.45. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 4.91, 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 77.9, which was 0 lower than the previous day. The implied volatity was 4.56, 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 77.9, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ASTRAL was trading at 1399.60. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ASTRAL was trading at 1371.70. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ASTRAL was trading at 1362.90. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ASTRAL was trading at 1384.50. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ASTRAL was trading at 1332.60. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASTRAL was trading at 1370.70. The strike last trading price was 77.9, which was 0 lower than the previous day. The implied volatity was 4.93, 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 77.9, which was 0 lower than the previous day. The implied volatity was 0.70, 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 77.9, 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 1520 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 | 175.6 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1265.90 | 175.6 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1271.00 | 175.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1287.70 | 175.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1336.85 | 175.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1358.35 | 175.6 | -41.4 | 55.83 | 4 | 0 | 4 |
| 2 Apr | 1340.65 | 217 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1309.45 | 217 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1294.25 | 217 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 1294.55 | 217 | 32.8 | 41.88 | 2 | 0 | 4 |
| 26 Mar | 1278.85 | 184.2 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1288.85 | 184.2 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 1315.40 | 184.2 | 104.2 | - | 3 | 0 | 1 |
| 21 Mar | 1291.55 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 1388.10 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 26 Feb | 1389.90 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 25 Feb | 1389.45 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 24 Feb | 1398.40 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 21 Feb | 1387.20 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 20 Feb | 1399.60 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 19 Feb | 1371.70 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 18 Feb | 1362.90 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 17 Feb | 1384.50 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 14 Feb | 1332.60 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 13 Feb | 1370.70 | 80 | 0 | 0.00 | 0 | 0 | 1 |
| 7 Feb | 1472.15 | 80 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Feb | 1519.80 | 104.85 | 0 | 1.33 | 0 | 0 | 0 |
| 4 Feb | 1504.70 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 3 Feb | 1494.90 | 0 | 0 | 0.26 | 0 | 0 | 0 |
| 1 Feb | 1508.75 | 0 | 0 | 0.99 | 0 | 0 | 0 |
For Astral Limited - strike price 1520 expiring on 24APR2025
Delta for 1520 PE is 0.00
Historical price for 1520 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 175.6, 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 175.6, 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 175.6, 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 175.6, 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 175.6, 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 Apr ASTRAL was trading at 1358.35. The strike last trading price was 175.6, which was -41.4 lower than the previous day. The implied volatity was 55.83, the open interest changed by 0 which decreased total open position to 4
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 217, 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 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 217, 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 Mar ASTRAL was trading at 1294.25. The strike last trading price was 217, 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 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 217, which was 32.8 higher than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 4
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 184.2, 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 184.2, 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 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 184.2, which was 104.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 80, 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 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 80, 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 80, 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 27 Feb ASTRAL was trading at 1388.10. The strike last trading price was 80, 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 1
On 26 Feb ASTRAL was trading at 1389.90. The strike last trading price was 80, 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 1
On 25 Feb ASTRAL was trading at 1389.45. The strike last trading price was 80, 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 1
On 24 Feb ASTRAL was trading at 1398.40. The strike last trading price was 80, 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 1
On 21 Feb ASTRAL was trading at 1387.20. The strike last trading price was 80, 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 1
On 20 Feb ASTRAL was trading at 1399.60. The strike last trading price was 80, 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 1
On 19 Feb ASTRAL was trading at 1371.70. The strike last trading price was 80, 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 1
On 18 Feb ASTRAL was trading at 1362.90. The strike last trading price was 80, 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 1
On 17 Feb ASTRAL was trading at 1384.50. The strike last trading price was 80, 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 1
On 14 Feb ASTRAL was trading at 1332.60. The strike last trading price was 80, 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 1
On 13 Feb ASTRAL was trading at 1370.70. The strike last trading price was 80, 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 1
On 7 Feb ASTRAL was trading at 1472.15. The strike last trading price was 80, 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 5 Feb ASTRAL was trading at 1519.80. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was 1.33, 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 0.79, 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 0.26, 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 0.99, the open interest changed by 0 which decreased total open position to 0
