Historical option data for ASTRAL
29 Jun 2026 10:49 AM IST
| ASTRAL 28-Jul-2026 (27d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.02
Theta: -0.8
Gamma: 0.00358
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1364.70 | 32 | -73 (-69.52%) | 28.08 | 2,002 | 826 | 829 | |||||||||
| 25 Jun | 1486.90 | 105 | -104 (-49.76%) | 22.19 | 3 | 1 | 1 | |||||||||
| 24 Jun | 1536.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jun | 1523.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jun | 1557.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jun | 1542.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Jun | 1565.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 1565.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 1564.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 1544.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 1508.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 1490.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 1501.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 1526.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 1511.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 1518.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 1549.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 1536.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 1526.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1533.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1578.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1598.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1578.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1552.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1541.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1480.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1443.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1448.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1545.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 1550.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1561.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1544.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1527.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1572.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 1569.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1569.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1576.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1531.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1559.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 CE is 0.42
Historical price for 1400 CE is as follows
On 29 Jun ASTRAL was trading at 1364.70. The strike last trading price was 32, which was -73 lower than the previous day. The implied volatity was 28.08, the open interest changed by 826 which increased total open position to 829
On 25 Jun ASTRAL was trading at 1486.90. The strike last trading price was 105, which was -104 lower than the previous day. The implied volatity was 22.19, the open interest changed by 1 which increased total open position to 1
On 24 Jun ASTRAL was trading at 1536.70. 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 23 Jun ASTRAL was trading at 1523.40. 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 22 Jun ASTRAL was trading at 1557.80. 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 19 Jun ASTRAL was trading at 1542.10. 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 18 Jun ASTRAL was trading at 1565.70. 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 17 Jun ASTRAL was trading at 1565.20. 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 16 Jun ASTRAL was trading at 1564.00. 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 15 Jun ASTRAL was trading at 1544.80. 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 12 Jun ASTRAL was trading at 1508.60. 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 11 Jun ASTRAL was trading at 1490.20. 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 10 Jun ASTRAL was trading at 1501.50. 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 9 Jun ASTRAL was trading at 1526.00. 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 8 Jun ASTRAL was trading at 1511.20. 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 Jun ASTRAL was trading at 1518.80. 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 Jun ASTRAL was trading at 1549.30. 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 Jun ASTRAL was trading at 1536.90. 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 2 Jun ASTRAL was trading at 1526.70. 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 1 Jun ASTRAL was trading at 1533.10. 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 29 May ASTRAL was trading at 1578.20. 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 27 May ASTRAL was trading at 1598.60. 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 26 May ASTRAL was trading at 1578.80. 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 25 May ASTRAL was trading at 1552.30. 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 22 May ASTRAL was trading at 1541.70. 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 21 May ASTRAL was trading at 1480.00. 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 20 May ASTRAL was trading at 1443.70. 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 19 May ASTRAL was trading at 1448.90. 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 18 May ASTRAL was trading at 1545.70. 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 15 May ASTRAL was trading at 1550.80. 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 14 May ASTRAL was trading at 1561.30. 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 13 May ASTRAL was trading at 1544.00. 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 12 May ASTRAL was trading at 1527.60. 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 11 May ASTRAL was trading at 1572.10. 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 8 May ASTRAL was trading at 1569.80. 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 7 May ASTRAL was trading at 1569.10. 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 6 May ASTRAL was trading at 1576.10. 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 May ASTRAL was trading at 1531.60. 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 May ASTRAL was trading at 1559.60. 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 28-Jul-2026 (27d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.02
Theta: -1.07
Gamma: 0.00222
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1364.70 | 87.6 | 67.15 (328.36%) | 46.02 | 1,370 | 318 | 495 |
| 25 Jun | 1486.90 | 19.6 | 10 (104.17%) | 31.54 | 321 | 125 | 176 |
| 24 Jun | 1536.70 | 9.6 | -3.2 (-25.00%) | 29.62 | 13 | 2 | 51 |
| 23 Jun | 1523.40 | 12.8 | 4.2 (48.84%) | 30.55 | 43 | 18 | 49 |
| 22 Jun | 1557.80 | 8.55 | -3.1 (-26.61%) | 30.63 | 20 | 7 | 30 |
| 19 Jun | 1542.10 | 11.65 | -1.7 (-12.73%) | 31.01 | 16 | 11 | 23 |
| 18 Jun | 1565.70 | 13.35 | 0 (0.00%) | - | 7 | 0 | 12 |
| 17 Jun | 1565.20 | 13.35 | 0 (0.00%) | - | 7 | 0 | 12 |
| 16 Jun | 1564.00 | 13.35 | 0 (0.00%) | 30.67 | 7 | 0 | 12 |
| 15 Jun | 1544.80 | 13.35 | -11.65 (-46.60%) | 30.67 | 7 | 4 | 11 |
| 12 Jun | 1508.60 | 25 | -3 (-10.71%) | 32.06 | 4 | 0 | 3 |
| 11 Jun | 1490.20 | 28 | 0 (0.00%) | - | 2 | 0 | 3 |
| 10 Jun | 1501.50 | 28 | 0 (0.00%) | - | 2 | 0 | 3 |
| 9 Jun | 1526.00 | 28 | 0 (0.00%) | - | 2 | 0 | 3 |
| 8 Jun | 1511.20 | 28 | 0 (0.00%) | - | 2 | 0 | 3 |
| 5 Jun | 1518.80 | 29 | 9 (45.00%) | 34.97 | 2 | 0 | 3 |
| 4 Jun | 1549.30 | 20 | -13 (-39.39%) | 33.43 | 1 | 0 | 2 |
| 3 Jun | 1536.90 | 30.45 | 0 (0.00%) | 33.23 | 1 | 0 | 2 |
| 2 Jun | 1526.70 | 33 | 13.05 (65.41%) | 33.23 | 1 | 1 | 2 |
| 1 Jun | 1533.10 | 19.95 | 0 (0.00%) | 34.41 | 3 | 0 | 1 |
| 29 May | 1578.20 | 19.95 | -10.05 (-33.50%) | 34.41 | 3 | -1 | 1 |
| 27 May | 1598.60 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 26 May | 1578.80 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 25 May | 1552.30 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 22 May | 1541.70 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 21 May | 1480.00 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 20 May | 1443.70 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 19 May | 1448.90 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 18 May | 1545.70 | 30 | 0 (0.00%) | - | 1 | 0 | 2 |
| 15 May | 1550.80 | 30 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1561.30 | 30 | 0 (0.00%) | 0 | 1 | 0 | 2 |
| 13 May | 1544.00 | 30 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1527.60 | 30 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1572.10 | 30 | -19.95 (-39.94%) | 0 | 1 | 0 | 1 |
| 8 May | 1569.80 | 49.95 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 1569.10 | 49.95 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 1576.10 | 49.95 | 0 (0.00%) | 38.81 | 0 | 0 | 1 |
| 5 May | 1531.60 | 49.95 | 9.65 (23.95%) | 38.81 | 1 | 0 | 0 |
| 4 May | 1559.60 | 0 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 PE is -0.54
Historical price for 1400 PE is as follows
On 29 Jun ASTRAL was trading at 1364.70. The strike last trading price was 87.6, which was 67.15 higher than the previous day. The implied volatity was 46.02, the open interest changed by 318 which increased total open position to 495
On 25 Jun ASTRAL was trading at 1486.90. The strike last trading price was 19.6, which was 10 higher than the previous day. The implied volatity was 31.54, the open interest changed by 125 which increased total open position to 176
On 24 Jun ASTRAL was trading at 1536.70. The strike last trading price was 9.6, which was -3.2 lower than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 51
On 23 Jun ASTRAL was trading at 1523.40. The strike last trading price was 12.8, which was 4.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by 18 which increased total open position to 49
On 22 Jun ASTRAL was trading at 1557.80. The strike last trading price was 8.55, which was -3.1 lower than the previous day. The implied volatity was 30.63, the open interest changed by 7 which increased total open position to 30
On 19 Jun ASTRAL was trading at 1542.10. The strike last trading price was 11.65, which was -1.7 lower than the previous day. The implied volatity was 31.01, the open interest changed by 11 which increased total open position to 23
On 18 Jun ASTRAL was trading at 1565.70. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Jun ASTRAL was trading at 1565.20. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Jun ASTRAL was trading at 1564.00. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 12
On 15 Jun ASTRAL was trading at 1544.80. The strike last trading price was 13.35, which was -11.65 lower than the previous day. The implied volatity was 30.67, the open interest changed by 4 which increased total open position to 11
On 12 Jun ASTRAL was trading at 1508.60. The strike last trading price was 25, which was -3 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 3
On 11 Jun ASTRAL was trading at 1490.20. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun ASTRAL was trading at 1501.50. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun ASTRAL was trading at 1526.00. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun ASTRAL was trading at 1511.20. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun ASTRAL was trading at 1518.80. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 3
On 4 Jun ASTRAL was trading at 1549.30. The strike last trading price was 20, which was -13 lower than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 2
On 3 Jun ASTRAL was trading at 1536.90. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 2
On 2 Jun ASTRAL was trading at 1526.70. The strike last trading price was 33, which was 13.05 higher than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 2
On 1 Jun ASTRAL was trading at 1533.10. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 1
On 29 May ASTRAL was trading at 1578.20. The strike last trading price was 19.95, which was -10.05 lower than the previous day. The implied volatity was 34.41, the open interest changed by -1 which decreased total open position to 1
On 27 May ASTRAL was trading at 1598.60. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 30, which was -19.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May ASTRAL was trading at 1569.80. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 1
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 49.95, which was 9.65 higher than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 0
On 4 May ASTRAL was trading at 1559.60. 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
