ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1336.70 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 1306.80 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 1313.80 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 1294.30 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 1248.90 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1265.90 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1271.00 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 1287.70 | 0.95 | -0.4 | 41.46 | 1 | 0 | 4 | |||
| 4 Apr | 1336.85 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1358.35 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1340.65 | 1.35 | 0 | 31.41 | 1 | 0 | 4 | |||
| 1 Apr | 1309.45 | 1.35 | 0 | 35.12 | 1 | 4 | 4 | |||
| 28 Mar | 1294.25 | 1.35 | 0 | 0.00 | 0 | 4 | 0 | |||
| 27 Mar | 1294.55 | 1.35 | -61.2 | 33.99 | 4 | 3 | 3 | |||
| 26 Mar | 1278.85 | 62.55 | 0 | 17.15 | 0 | 0 | 0 | |||
| 25 Mar | 1288.85 | 62.55 | 0 | 16.55 | 0 | 0 | 0 | |||
| 24 Mar | 1315.40 | 62.55 | 0 | 14.40 | 0 | 0 | 0 | |||
| 21 Mar | 1291.55 | 62.55 | 0 | 14.79 | 0 | 0 | 0 | |||
| 20 Mar | 1274.30 | 62.55 | 0 | 16.22 | 0 | 0 | 0 | |||
| 19 Mar | 1261.00 | 62.55 | 0 | 16.61 | 0 | 0 | 0 | |||
| 26 Feb | 1389.90 | 62.55 | 0 | 6.56 | 0 | 0 | 0 | |||
| 25 Feb | 1389.45 | 62.55 | 0 | 6.56 | 0 | 0 | 0 | |||
| 24 Feb | 1398.40 | 62.55 | 0 | 6.22 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 1387.20 | 62.55 | 0 | 6.58 | 0 | 0 | 0 | |||
| 20 Feb | 1399.60 | 62.55 | 0 | 5.71 | 0 | 0 | 0 | |||
| 19 Feb | 1371.70 | 62.55 | 0 | 7.07 | 0 | 0 | 0 | |||
| 18 Feb | 1362.90 | 62.55 | 0 | 7.46 | 0 | 0 | 0 | |||
| 17 Feb | 1384.50 | 62.55 | 0 | 6.10 | 0 | 0 | 0 | |||
| 14 Feb | 1332.60 | 62.55 | 0 | 8.40 | 0 | 0 | 0 | |||
| 13 Feb | 1370.70 | 62.55 | 0 | 6.34 | 0 | 0 | 0 | |||
| 12 Feb | 1394.20 | 62.55 | 0 | 5.18 | 0 | 0 | 0 | |||
| 10 Feb | 1446.55 | 62.55 | 0 | 3.20 | 0 | 0 | 0 | |||
| 7 Feb | 1472.15 | 62.55 | 0 | 2.26 | 0 | 0 | 0 | |||
| 6 Feb | 1478.70 | 62.55 | 0 | 1.93 | 0 | 0 | 0 | |||
| 5 Feb | 1519.80 | 62.55 | 0 | 0.31 | 0 | 0 | 0 | |||
| 4 Feb | 1504.70 | 0 | 0 | 0.82 | 0 | 0 | 0 | |||
| 3 Feb | 1494.90 | 0 | 0 | 1.35 | 0 | 0 | 0 | |||
| 1 Feb | 1508.75 | 0 | 0 | 0.63 | 0 | 0 | 0 | |||
For Astral Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 CE is 0.00
Historical price for 1560 CE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 0.95, 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 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 0.95, 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 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 0.95, 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 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 0.95, 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 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 0.95, 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 0.95, 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 0.95, 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 0.95, which was -0.4 lower than the previous day. The implied volatity was 41.46, the open interest changed by 0 which decreased total open position to 4
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 1.35, 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 1.35, 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 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 4
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 35.12, the open interest changed by 4 which increased total open position to 4
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 1.35, which was -61.2 lower than the previous day. The implied volatity was 33.99, the open interest changed by 3 which increased total open position to 3
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 62.55, which was 0 lower than the previous day. The implied volatity was 17.15, 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 62.55, which was 0 lower than the previous day. The implied volatity was 16.55, 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 62.55, which was 0 lower than the previous day. The implied volatity was 14.40, 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 62.55, which was 0 lower than the previous day. The implied volatity was 14.79, 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 62.55, which was 0 lower than the previous day. The implied volatity was 16.22, 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 62.55, which was 0 lower than the previous day. The implied volatity was 16.61, 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 62.55, which was 0 lower than the previous day. The implied volatity was 6.56, 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 62.55, which was 0 lower than the previous day. The implied volatity was 6.56, 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 62.55, which was 0 lower than the previous day. The implied volatity was 6.22, 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 62.55, which was 0 lower than the previous day. The implied volatity was 6.58, 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 62.55, which was 0 lower than the previous day. The implied volatity was 5.71, 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 62.55, which was 0 lower than the previous day. The implied volatity was 7.07, 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 62.55, which was 0 lower than the previous day. The implied volatity was 7.46, 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 62.55, which was 0 lower than the previous day. The implied volatity was 6.10, 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 62.55, which was 0 lower than the previous day. The implied volatity was 8.40, 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 62.55, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASTRAL was trading at 1394.20. The strike last trading price was 62.55, 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 10 Feb ASTRAL was trading at 1446.55. The strike last trading price was 62.55, which was 0 lower than the previous day. The implied volatity was 3.20, 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 62.55, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASTRAL was trading at 1478.70. The strike last trading price was 62.55, which was 0 lower than the previous day. The implied volatity was 1.93, 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 62.55, which was 0 lower than the previous day. The implied volatity was 0.31, 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 0.82, 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 1.35, 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 0.63, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 24APR2025 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1336.70 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 1306.80 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 1313.80 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 1294.30 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 1248.90 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1265.90 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1271.00 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1287.70 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1336.85 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1358.35 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1340.65 | 251 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1309.45 | 251 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Mar | 1294.25 | 251 | 0 | 0.00 | 0 | 3 | 0 |
| 27 Mar | 1294.55 | 251 | 187 | - | 4 | 3 | 5 |
| 26 Mar | 1278.85 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1288.85 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1315.40 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1291.55 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1274.30 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1261.00 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 1389.90 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1389.45 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 1398.40 | 64 | 0 | 0.00 | 0 | 0 | 2 |
| 21 Feb | 1387.20 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 1399.60 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 1371.70 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1362.90 | 64 | 0 | 0.00 | 0 | 0 | 2 |
| 17 Feb | 1384.50 | 64 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 1332.60 | 64 | 0 | 0.00 | 0 | 0 | 2 |
| 13 Feb | 1370.70 | 64 | 0 | 0.00 | 0 | 0 | 2 |
| 12 Feb | 1394.20 | 64 | 0 | 0.00 | 0 | 0 | 2 |
| 10 Feb | 1446.55 | 64 | 0 | 0.00 | 0 | 0 | 2 |
| 7 Feb | 1472.15 | 64 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Feb | 1478.70 | 64 | 8 | 13.03 | 1 | 0 | 1 |
| 5 Feb | 1519.80 | 56 | -72.85 | 18.67 | 1 | 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 1560 expiring on 24APR2025
Delta for 1560 PE is 0.00
Historical price for 1560 PE is as follows
On 21 Apr ASTRAL was trading at 1336.70. The strike last trading price was 251, 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 17 Apr ASTRAL was trading at 1306.80. The strike last trading price was 251, 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 16 Apr ASTRAL was trading at 1313.80. The strike last trading price was 251, 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 15 Apr ASTRAL was trading at 1294.30. The strike last trading price was 251, 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 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 251, 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 251, 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 251, 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 251, 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 251, 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 251, 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 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 251, 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 251, 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 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 251, 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 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 251, which was 187 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 64, 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 64, 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 Mar ASTRAL was trading at 1315.40. The strike last trading price was 64, 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 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 64, 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 64, 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 64, 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 26 Feb ASTRAL was trading at 1389.90. The strike last trading price was 64, 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 Feb ASTRAL was trading at 1389.45. The strike last trading price was 64, 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 64, 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 64, 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 Feb ASTRAL was trading at 1399.60. The strike last trading price was 64, 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 Feb ASTRAL was trading at 1371.70. The strike last trading price was 64, 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 18 Feb ASTRAL was trading at 1362.90. The strike last trading price was 64, 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 17 Feb ASTRAL was trading at 1384.50. The strike last trading price was 64, 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 14 Feb ASTRAL was trading at 1332.60. The strike last trading price was 64, 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 13 Feb ASTRAL was trading at 1370.70. The strike last trading price was 64, 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 12 Feb ASTRAL was trading at 1394.20. The strike last trading price was 64, 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 10 Feb ASTRAL was trading at 1446.55. The strike last trading price was 64, 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 7 Feb ASTRAL was trading at 1472.15. The strike last trading price was 64, 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 6 Feb ASTRAL was trading at 1478.70. The strike last trading price was 64, which was 8 higher than the previous day. The implied volatity was 13.03, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ASTRAL was trading at 1519.80. The strike last trading price was 56, which was -72.85 lower than the previous day. The implied volatity was 18.67, 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
