ASTRAL
Astral Limited
Historical option data for ASTRAL
11 Apr 2025 04:10 PM IST
| ASTRAL 24APR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1248.90 | 0.3 | -0.3 | - | 6 | 0 | 178 | |||
| 9 Apr | 1265.90 | 0.6 | 0.2 | - | 2 | -1 | 179 | |||
| 8 Apr | 1271.00 | 0.4 | -0.25 | 45.47 | 2 | 0 | 180 | |||
| 7 Apr | 1287.70 | 0.65 | 0.15 | 43.76 | 69 | -15 | 180 | |||
| 4 Apr | 1336.85 | 0.5 | -0.4 | 33.06 | 21 | 1 | 184 | |||
| 3 Apr | 1358.35 | 0.9 | 0.25 | 32.39 | 9 | -2 | 183 | |||
| 2 Apr | 1340.65 | 0.65 | -0.35 | 32.24 | 26 | 0 | 185 | |||
| 1 Apr | 1309.45 | 1 | -0.05 | 37.83 | 1 | 2 | 185 | |||
|
|
||||||||||
| 28 Mar | 1294.25 | 1.05 | 0.35 | 37.04 | 21 | 1 | 183 | |||
| 27 Mar | 1294.55 | 0.7 | -0.6 | 34.30 | 110 | 102 | 180 | |||
| 26 Mar | 1278.85 | 1.05 | -0.7 | 37.29 | 43 | 29 | 77 | |||
| 25 Mar | 1288.85 | 1.7 | -0.75 | 37.82 | 29 | 25 | 46 | |||
| 24 Mar | 1315.40 | 3.05 | 0.7 | 38.73 | 15 | 7 | 20 | |||
| 21 Mar | 1291.55 | 2.35 | 0.7 | 36.39 | 9 | 6 | 12 | |||
| 20 Mar | 1274.30 | 1.65 | 0 | 0.00 | 0 | 6 | 0 | |||
| 19 Mar | 1261.00 | 1.65 | -48 | 37.55 | 7 | 4 | 4 | |||
| 26 Feb | 1389.90 | 49.65 | 0 | 8.09 | 0 | 0 | 0 | |||
| 25 Feb | 1389.45 | 49.65 | 0 | 8.09 | 0 | 0 | 0 | |||
| 24 Feb | 1398.40 | 49.65 | 0 | 7.75 | 0 | 0 | 0 | |||
| 21 Feb | 1387.20 | 49.65 | 0 | 8.06 | 0 | 0 | 0 | |||
| 20 Feb | 1399.60 | 49.65 | 0 | 7.57 | 0 | 0 | 0 | |||
| 19 Feb | 1371.70 | 49.65 | 0 | 8.50 | 0 | 0 | 0 | |||
| 18 Feb | 1362.90 | 49.65 | 0 | 8.86 | 0 | 0 | 0 | |||
| 17 Feb | 1384.50 | 49.65 | 0 | 7.94 | 0 | 0 | 0 | |||
| 14 Feb | 1332.60 | 49.65 | 0 | 9.71 | 0 | 0 | 0 | |||
| 13 Feb | 1370.70 | 49.65 | 0 | 8.14 | 0 | 0 | 0 | |||
| 12 Feb | 1394.20 | 49.65 | 0 | 6.54 | 0 | 0 | 0 | |||
| 11 Feb | 1415.15 | 49.65 | 0 | 5.90 | 0 | 0 | 0 | |||
| 10 Feb | 1446.55 | 49.65 | 0 | 4.61 | 0 | 0 | 0 | |||
| 7 Feb | 1472.15 | 49.65 | 0 | 3.53 | 0 | 0 | 0 | |||
| 5 Feb | 1519.80 | 49.65 | 0 | 1.47 | 0 | 0 | 0 | |||
| 4 Feb | 1504.70 | 0 | 0 | 2.35 | 0 | 0 | 0 | |||
| 3 Feb | 1494.90 | 0 | 0 | 2.85 | 0 | 0 | 0 | |||
| 1 Feb | 1508.75 | 0 | 0 | 2.09 | 0 | 0 | 0 | |||
For Astral Limited - strike price 1600 expiring on 24APR2025
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178
On 9 Apr ASTRAL was trading at 1265.90. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 179
On 8 Apr ASTRAL was trading at 1271.00. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 45.47, the open interest changed by 0 which decreased total open position to 180
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 43.76, the open interest changed by -15 which decreased total open position to 180
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 184
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 32.39, the open interest changed by -2 which decreased total open position to 183
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 185
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 37.83, the open interest changed by 2 which increased total open position to 185
On 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 37.04, the open interest changed by 1 which increased total open position to 183
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 34.30, the open interest changed by 102 which increased total open position to 180
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 37.29, the open interest changed by 29 which increased total open position to 77
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 37.82, the open interest changed by 25 which increased total open position to 46
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 3.05, which was 0.7 higher than the previous day. The implied volatity was 38.73, the open interest changed by 7 which increased total open position to 20
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 2.35, which was 0.7 higher than the previous day. The implied volatity was 36.39, the open interest changed by 6 which increased total open position to 12
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 1.65, which was -48 lower than the previous day. The implied volatity was 37.55, the open interest changed by 4 which increased total open position to 4
On 26 Feb ASTRAL was trading at 1389.90. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 8.09, 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 49.65, which was 0 lower than the previous day. The implied volatity was 8.09, 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 49.65, which was 0 lower than the previous day. The implied volatity was 7.75, 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 49.65, which was 0 lower than the previous day. The implied volatity was 8.06, 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 49.65, which was 0 lower than the previous day. The implied volatity was 7.57, 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 49.65, which was 0 lower than the previous day. The implied volatity was 8.50, 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 49.65, which was 0 lower than the previous day. The implied volatity was 8.86, 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 49.65, which was 0 lower than the previous day. The implied volatity was 7.94, 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 49.65, which was 0 lower than the previous day. The implied volatity was 9.71, 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 49.65, which was 0 lower than the previous day. The implied volatity was 8.14, 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 49.65, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASTRAL was trading at 1415.15. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 5.90, 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 49.65, which was 0 lower than the previous day. The implied volatity was 4.61, 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 49.65, which was 0 lower than the previous day. The implied volatity was 3.53, 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 49.65, which was 0 lower than the previous day. The implied volatity was 1.47, 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 2.35, 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 2.85, 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 2.09, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 24APR2025 1600 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 | 305 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1265.90 | 305 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1271.00 | 305 | 0 | 0.00 | 0 | -24 | 0 |
| 7 Apr | 1287.70 | 305 | 43.5 | 63.36 | 60 | -27 | 161 |
| 4 Apr | 1336.85 | 261.5 | 25.5 | 56.31 | 1 | 0 | 187 |
| 3 Apr | 1358.35 | 236 | -24.45 | 42.80 | 7 | 0 | 186 |
| 2 Apr | 1340.65 | 260.45 | -34.55 | 57.71 | 5 | 0 | 186 |
| 1 Apr | 1309.45 | 295 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Mar | 1294.25 | 295 | -8 | 41.54 | 7 | 2 | 187 |
| 27 Mar | 1294.55 | 303 | -5.5 | 49.96 | 103 | 86 | 168 |
| 26 Mar | 1278.85 | 312 | 10.65 | 39.89 | 35 | 33 | 81 |
| 25 Mar | 1288.85 | 302 | 43 | 48.61 | 30 | 28 | 46 |
| 24 Mar | 1315.40 | 259 | -35.55 | - | 4 | 3 | 17 |
| 21 Mar | 1291.55 | 294.55 | -23.45 | 49.03 | 6 | 5 | 13 |
| 20 Mar | 1274.30 | 318 | 0 | 0.00 | 0 | 7 | 0 |
| 19 Mar | 1261.00 | 318 | 210 | - | 7 | 5 | 6 |
| 26 Feb | 1389.90 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 25 Feb | 1389.45 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 24 Feb | 1398.40 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 21 Feb | 1387.20 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 20 Feb | 1399.60 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 19 Feb | 1371.70 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 18 Feb | 1362.90 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 17 Feb | 1384.50 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 14 Feb | 1332.60 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 13 Feb | 1370.70 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 12 Feb | 1394.20 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 11 Feb | 1415.15 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 10 Feb | 1446.55 | 108 | 0 | 0.00 | 0 | 0 | 1 |
| 7 Feb | 1472.15 | 108 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 1519.80 | 108 | -47.3 | 29.16 | 1 | 0 | 0 |
| 4 Feb | 1504.70 | 155.3 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1494.90 | 155.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1508.75 | 155.3 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1600 expiring on 24APR2025
Delta for 1600 PE is 0.00
Historical price for 1600 PE is as follows
On 11 Apr ASTRAL was trading at 1248.90. The strike last trading price was 305, 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 305, 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 305, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -24 which decreased total open position to 0
On 7 Apr ASTRAL was trading at 1287.70. The strike last trading price was 305, which was 43.5 higher than the previous day. The implied volatity was 63.36, the open interest changed by -27 which decreased total open position to 161
On 4 Apr ASTRAL was trading at 1336.85. The strike last trading price was 261.5, which was 25.5 higher than the previous day. The implied volatity was 56.31, the open interest changed by 0 which decreased total open position to 187
On 3 Apr ASTRAL was trading at 1358.35. The strike last trading price was 236, which was -24.45 lower than the previous day. The implied volatity was 42.80, the open interest changed by 0 which decreased total open position to 186
On 2 Apr ASTRAL was trading at 1340.65. The strike last trading price was 260.45, which was -34.55 lower than the previous day. The implied volatity was 57.71, the open interest changed by 0 which decreased total open position to 186
On 1 Apr ASTRAL was trading at 1309.45. The strike last trading price was 295, 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 28 Mar ASTRAL was trading at 1294.25. The strike last trading price was 295, which was -8 lower than the previous day. The implied volatity was 41.54, the open interest changed by 2 which increased total open position to 187
On 27 Mar ASTRAL was trading at 1294.55. The strike last trading price was 303, which was -5.5 lower than the previous day. The implied volatity was 49.96, the open interest changed by 86 which increased total open position to 168
On 26 Mar ASTRAL was trading at 1278.85. The strike last trading price was 312, which was 10.65 higher than the previous day. The implied volatity was 39.89, the open interest changed by 33 which increased total open position to 81
On 25 Mar ASTRAL was trading at 1288.85. The strike last trading price was 302, which was 43 higher than the previous day. The implied volatity was 48.61, the open interest changed by 28 which increased total open position to 46
On 24 Mar ASTRAL was trading at 1315.40. The strike last trading price was 259, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17
On 21 Mar ASTRAL was trading at 1291.55. The strike last trading price was 294.55, which was -23.45 lower than the previous day. The implied volatity was 49.03, the open interest changed by 5 which increased total open position to 13
On 20 Mar ASTRAL was trading at 1274.30. The strike last trading price was 318, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 19 Mar ASTRAL was trading at 1261.00. The strike last trading price was 318, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 26 Feb ASTRAL was trading at 1389.90. The strike last trading price was 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 12 Feb ASTRAL was trading at 1394.20. The strike last trading price was 108, 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 11 Feb ASTRAL was trading at 1415.15. The strike last trading price was 108, 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 10 Feb ASTRAL was trading at 1446.55. The strike last trading price was 108, 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 108, 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 5 Feb ASTRAL was trading at 1519.80. The strike last trading price was 108, which was -47.3 lower than the previous day. The implied volatity was 29.16, 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 155.3, 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 155.3, 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 155.3, 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
