ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Feb 2026 04:10 PM IST
| ASTRAL 24-FEB-2026 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1636.60 | 188.4 | 14.45 | - | 0 | 0 | 137 | |||||||||
| 19 Feb | 1621.00 | 188.4 | 14.45 | 74.32 | 5 | -1 | 140 | |||||||||
| 18 Feb | 1636.60 | 173.95 | 4.95 | - | 1 | 0 | 142 | |||||||||
| 17 Feb | 1645.70 | 169 | 1.05 | - | 3 | -2 | 143 | |||||||||
| 16 Feb | 1639.80 | 167.95 | 11.95 | - | 1 | 0 | 145 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1596.50 | 156 | 51.9 | - | 0 | 0 | 145 | |||||||||
| 12 Feb | 1591.60 | 156 | 51.9 | - | 0 | 0 | 145 | |||||||||
| 11 Feb | 1592.10 | 156 | 51.9 | 28.51 | 16 | 1 | 145 | |||||||||
| 10 Feb | 1532.20 | 103.75 | 39.5 | 32.09 | 91 | -9 | 144 | |||||||||
| 9 Feb | 1490.70 | 61.45 | 14.7 | 18.92 | 269 | 10 | 155 | |||||||||
| 6 Feb | 1472.20 | 49.65 | -45.45 | 16.69 | 243 | -42 | 148 | |||||||||
| 5 Feb | 1503.60 | 95.1 | 1.7 | 38.7 | 22 | -2 | 191 | |||||||||
| 4 Feb | 1501.40 | 93.4 | 10.65 | 35.39 | 11 | 2 | 194 | |||||||||
| 3 Feb | 1503.50 | 83.7 | 27.35 | 26.31 | 251 | 18 | 192 | |||||||||
| 2 Feb | 1467.60 | 54 | -9.35 | 23.37 | 400 | 31 | 174 | |||||||||
| 1 Feb | 1463.80 | 62.5 | -7.1 | 32.16 | 18 | -5 | 142 | |||||||||
| 30 Jan | 1476.60 | 68.95 | 4.3 | 31.52 | 23 | 3 | 147 | |||||||||
| 29 Jan | 1460.80 | 64.5 | 6.9 | 31.54 | 171 | -6 | 144 | |||||||||
| 28 Jan | 1452.90 | 60 | 27.2 | 29.21 | 723 | 101 | 151 | |||||||||
| 27 Jan | 1400.50 | 33.25 | 5.25 | 29.64 | 54 | 1 | 51 | |||||||||
| 23 Jan | 1383.90 | 28 | -5.1 | 24.23 | 73 | 3 | 49 | |||||||||
| 22 Jan | 1413.20 | 32.8 | 16.05 | 22.36 | 66 | 4 | 49 | |||||||||
| 21 Jan | 1347.80 | 16.6 | -9.4 | 27.23 | 76 | 31 | 44 | |||||||||
| 20 Jan | 1392.10 | 26 | -20 | 24.38 | 22 | 11 | 13 | |||||||||
| 19 Jan | 1439.00 | 46 | -17.95 | 22.1 | 2 | -1 | 1 | |||||||||
| 16 Jan | 1464.30 | 64.05 | 15.15 | - | 0 | 0 | 2 | |||||||||
| 14 Jan | 1462.60 | 64.05 | 15.15 | 20.83 | 2 | 0 | 3 | |||||||||
| 13 Jan | 1438.50 | 48.9 | 5.9 | 22.17 | 4 | 2 | 3 | |||||||||
| 12 Jan | 1438.70 | 43 | -78.25 | 17.36 | 3 | 0 | 0 | |||||||||
| 9 Jan | 1449.00 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1476.30 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1502.60 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1487.20 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1492.80 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1453.40 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1434.90 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1388.50 | 121.25 | 0 | 1.42 | 0 | 0 | 0 | |||||||||
| 30 Dec | 1360.30 | 121.25 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 29 Dec | 1372.00 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1390.00 | 121.25 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 24 Dec | 1396.60 | 121.25 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1417.00 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1408.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1423.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1407.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1428.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1462.90 | 121.25 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1430.60 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1416.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1406.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1392.40 | 121.25 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1428.40 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1433.30 | 121.25 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1459.50 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1440.70 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1409.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1419.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1440.50 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1440.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1471.00 | 121.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1440 expiring on 24FEB2026
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 188.4, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 188.4, which was 14.45 higher than the previous day. The implied volatity was 74.32, the open interest changed by -1 which decreased total open position to 140
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 173.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 169, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 143
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 167.95, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 156, which was 51.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 156, which was 51.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 156, which was 51.9 higher than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 145
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 103.75, which was 39.5 higher than the previous day. The implied volatity was 32.09, the open interest changed by -9 which decreased total open position to 144
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 61.45, which was 14.7 higher than the previous day. The implied volatity was 18.92, the open interest changed by 10 which increased total open position to 155
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 49.65, which was -45.45 lower than the previous day. The implied volatity was 16.69, the open interest changed by -42 which decreased total open position to 148
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 95.1, which was 1.7 higher than the previous day. The implied volatity was 38.7, the open interest changed by -2 which decreased total open position to 191
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 93.4, which was 10.65 higher than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 194
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 83.7, which was 27.35 higher than the previous day. The implied volatity was 26.31, the open interest changed by 18 which increased total open position to 192
On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 54, which was -9.35 lower than the previous day. The implied volatity was 23.37, the open interest changed by 31 which increased total open position to 174
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 62.5, which was -7.1 lower than the previous day. The implied volatity was 32.16, the open interest changed by -5 which decreased total open position to 142
On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 68.95, which was 4.3 higher than the previous day. The implied volatity was 31.52, the open interest changed by 3 which increased total open position to 147
On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 64.5, which was 6.9 higher than the previous day. The implied volatity was 31.54, the open interest changed by -6 which decreased total open position to 144
On 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 60, which was 27.2 higher than the previous day. The implied volatity was 29.21, the open interest changed by 101 which increased total open position to 151
On 27 Jan ASTRAL was trading at 1400.50. The strike last trading price was 33.25, which was 5.25 higher than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 51
On 23 Jan ASTRAL was trading at 1383.90. The strike last trading price was 28, which was -5.1 lower than the previous day. The implied volatity was 24.23, the open interest changed by 3 which increased total open position to 49
On 22 Jan ASTRAL was trading at 1413.20. The strike last trading price was 32.8, which was 16.05 higher than the previous day. The implied volatity was 22.36, the open interest changed by 4 which increased total open position to 49
On 21 Jan ASTRAL was trading at 1347.80. The strike last trading price was 16.6, which was -9.4 lower than the previous day. The implied volatity was 27.23, the open interest changed by 31 which increased total open position to 44
On 20 Jan ASTRAL was trading at 1392.10. The strike last trading price was 26, which was -20 lower than the previous day. The implied volatity was 24.38, the open interest changed by 11 which increased total open position to 13
On 19 Jan ASTRAL was trading at 1439.00. The strike last trading price was 46, which was -17.95 lower than the previous day. The implied volatity was 22.1, the open interest changed by -1 which decreased total open position to 1
On 16 Jan ASTRAL was trading at 1464.30. The strike last trading price was 64.05, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan ASTRAL was trading at 1462.60. The strike last trading price was 64.05, which was 15.15 higher than the previous day. The implied volatity was 20.83, the open interest changed by 0 which decreased total open position to 3
On 13 Jan ASTRAL was trading at 1438.50. The strike last trading price was 48.9, which was 5.9 higher than the previous day. The implied volatity was 22.17, the open interest changed by 2 which increased total open position to 3
On 12 Jan ASTRAL was trading at 1438.70. The strike last trading price was 43, which was -78.25 lower than the previous day. The implied volatity was 17.36, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ASTRAL was trading at 1449.00. The strike last trading price was 121.25, 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 Jan ASTRAL was trading at 1476.30. The strike last trading price was 121.25, 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 Jan ASTRAL was trading at 1502.60. The strike last trading price was 121.25, 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 Jan ASTRAL was trading at 1487.20. The strike last trading price was 121.25, 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 Jan ASTRAL was trading at 1492.80. The strike last trading price was 121.25, 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 Jan ASTRAL was trading at 1453.40. The strike last trading price was 121.25, 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 Jan ASTRAL was trading at 1434.90. The strike last trading price was 121.25, 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 31 Dec ASTRAL was trading at 1388.50. The strike last trading price was 121.25, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ASTRAL was trading at 1360.30. The strike last trading price was 121.25, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 29 Dec ASTRAL was trading at 1372.00. The strike last trading price was 121.25, 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 Dec ASTRAL was trading at 1390.00. The strike last trading price was 121.25, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ASTRAL was trading at 1396.60. The strike last trading price was 121.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ASTRAL was trading at 1417.00. The strike last trading price was 121.25, 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 Dec ASTRAL was trading at 1408.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ASTRAL was trading at 1423.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ASTRAL was trading at 1407.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 121.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 121.25, 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 Dec ASTRAL was trading at 1416.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 121.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 121.25, 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 Dec ASTRAL was trading at 1433.30. The strike last trading price was 121.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 121.25, 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 Dec ASTRAL was trading at 1440.70. The strike last trading price was 121.25, 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 Dec ASTRAL was trading at 1409.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 121.25, 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 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 121.25, 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 24FEB2026 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1636.60 | 0.5 | 0 | - | 0 | 0 | 46 |
| 19 Feb | 1621.00 | 0.5 | 0 | 47.06 | 45 | -15 | 48 |
| 18 Feb | 1636.60 | 0.5 | -0.6 | 46.83 | 38 | -21 | 65 |
| 17 Feb | 1645.70 | 1.1 | -0.45 | 50.66 | 85 | -10 | 86 |
| 16 Feb | 1639.80 | 1.65 | -1.55 | 50.41 | 153 | -30 | 94 |
| 13 Feb | 1596.50 | 3.3 | -0.35 | 42.07 | 151 | -9 | 124 |
| 12 Feb | 1591.60 | 3.75 | -0.35 | 39.41 | 253 | -30 | 134 |
| 11 Feb | 1592.10 | 4.2 | -4.4 | 39.18 | 448 | -8 | 164 |
| 10 Feb | 1532.20 | 8.9 | -9.2 | 34.46 | 521 | 25 | 173 |
| 9 Feb | 1490.70 | 18.5 | -11.8 | 34.5 | 627 | 3 | 145 |
| 6 Feb | 1472.20 | 29.3 | 8 | 37.13 | 1,489 | -189 | 141 |
| 5 Feb | 1503.60 | 19.35 | -2.95 | 34.91 | 305 | 29 | 335 |
| 4 Feb | 1501.40 | 21.1 | -1.25 | 35.88 | 197 | 10 | 308 |
| 3 Feb | 1503.50 | 22.05 | -12.75 | 35.67 | 593 | 61 | 300 |
| 2 Feb | 1467.60 | 36.4 | -0.85 | 36.87 | 439 | 76 | 243 |
| 1 Feb | 1463.80 | 35 | 1.4 | 33.26 | 113 | 36 | 170 |
| 30 Jan | 1476.60 | 34.8 | -2.6 | 34.07 | 144 | -14 | 133 |
| 29 Jan | 1460.80 | 39.3 | -1.65 | 34.23 | 312 | 54 | 147 |
| 28 Jan | 1452.90 | 39.6 | -30.9 | 33.01 | 625 | 68 | 92 |
| 27 Jan | 1400.50 | 70.5 | -15.5 | 35.07 | 7 | 5 | 24 |
| 23 Jan | 1383.90 | 86 | 10.7 | 42.65 | 11 | 7 | 18 |
| 22 Jan | 1413.20 | 76.6 | -13.4 | 41.6 | 5 | 4 | 10 |
| 21 Jan | 1347.80 | 90 | 17.3 | 20.16 | 1 | 0 | 6 |
| 20 Jan | 1392.10 | 72.7 | -1.35 | 29.57 | 6 | 3 | 3 |
| 19 Jan | 1439.00 | 74.05 | 0 | 0.97 | 0 | 0 | 0 |
| 16 Jan | 1464.30 | 74.05 | 0 | 2.25 | 0 | 0 | 0 |
| 14 Jan | 1462.60 | 74.05 | 0 | 2.41 | 0 | 0 | 0 |
| 13 Jan | 1438.50 | 74.05 | 0 | 0.75 | 0 | 0 | 0 |
| 12 Jan | 1438.70 | 74.05 | 0 | 1.09 | 0 | 0 | 0 |
| 9 Jan | 1449.00 | 74.05 | 0 | 1.04 | 0 | 0 | 0 |
| 8 Jan | 1476.30 | 74.05 | 0 | 2.92 | 0 | 0 | 0 |
| 7 Jan | 1502.60 | 74.05 | 0 | 4.33 | 0 | 0 | 0 |
| 6 Jan | 1487.20 | 74.05 | 0 | 3.33 | 0 | 0 | 0 |
| 5 Jan | 1492.80 | 74.05 | 0 | 3.47 | 0 | 0 | 0 |
| 2 Jan | 1453.40 | 74.05 | 0 | 1.86 | 0 | 0 | 0 |
| 1 Jan | 1434.90 | 74.05 | 0 | 0.92 | 0 | 0 | 0 |
| 31 Dec | 1388.50 | 74.05 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 1360.30 | 74.05 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 1372.00 | 74.05 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 1390.00 | 74.05 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1396.60 | 74.05 | - | - | 0 | 0 | 0 |
| 23 Dec | 1417.00 | 74.05 | 0 | 0.09 | 0 | 0 | 0 |
| 22 Dec | 1408.10 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 1423.60 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 1407.90 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 1428.90 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 1462.90 | 74.05 | - | - | 0 | 0 | 0 |
| 15 Dec | 1430.60 | 74.05 | 0 | 0.82 | 0 | 0 | 0 |
| 12 Dec | 1416.40 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 1406.70 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 1392.40 | 74.05 | - | - | 0 | 0 | 0 |
| 9 Dec | 1428.40 | 74.05 | 0 | 0.85 | 0 | 0 | 0 |
| 8 Dec | 1433.30 | 74.05 | - | - | 0 | 0 | 0 |
| 5 Dec | 1459.50 | 74.05 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1440.70 | 74.05 | 0 | 1.39 | 0 | 0 | 0 |
| 3 Dec | 1409.60 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 1419.70 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 1440.50 | 74.05 | 0 | 0.97 | 0 | 0 | 0 |
| 28 Nov | 1440.80 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 1471.00 | 74.05 | 0 | 2.54 | 0 | 0 | 0 |
For Astral Limited - strike price 1440 expiring on 24FEB2026
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 47.06, the open interest changed by -15 which decreased total open position to 48
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 0.5, which was -0.6 lower than the previous day. The implied volatity was 46.83, the open interest changed by -21 which decreased total open position to 65
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 50.66, the open interest changed by -10 which decreased total open position to 86
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was 50.41, the open interest changed by -30 which decreased total open position to 94
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was 42.07, the open interest changed by -9 which decreased total open position to 124
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was 39.41, the open interest changed by -30 which decreased total open position to 134
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 4.2, which was -4.4 lower than the previous day. The implied volatity was 39.18, the open interest changed by -8 which decreased total open position to 164
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 8.9, which was -9.2 lower than the previous day. The implied volatity was 34.46, the open interest changed by 25 which increased total open position to 173
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 18.5, which was -11.8 lower than the previous day. The implied volatity was 34.5, the open interest changed by 3 which increased total open position to 145
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 29.3, which was 8 higher than the previous day. The implied volatity was 37.13, the open interest changed by -189 which decreased total open position to 141
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 19.35, which was -2.95 lower than the previous day. The implied volatity was 34.91, the open interest changed by 29 which increased total open position to 335
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 21.1, which was -1.25 lower than the previous day. The implied volatity was 35.88, the open interest changed by 10 which increased total open position to 308
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 22.05, which was -12.75 lower than the previous day. The implied volatity was 35.67, the open interest changed by 61 which increased total open position to 300
On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 36.4, which was -0.85 lower than the previous day. The implied volatity was 36.87, the open interest changed by 76 which increased total open position to 243
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 35, which was 1.4 higher than the previous day. The implied volatity was 33.26, the open interest changed by 36 which increased total open position to 170
On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 34.8, which was -2.6 lower than the previous day. The implied volatity was 34.07, the open interest changed by -14 which decreased total open position to 133
On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 39.3, which was -1.65 lower than the previous day. The implied volatity was 34.23, the open interest changed by 54 which increased total open position to 147
On 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 39.6, which was -30.9 lower than the previous day. The implied volatity was 33.01, the open interest changed by 68 which increased total open position to 92
On 27 Jan ASTRAL was trading at 1400.50. The strike last trading price was 70.5, which was -15.5 lower than the previous day. The implied volatity was 35.07, the open interest changed by 5 which increased total open position to 24
On 23 Jan ASTRAL was trading at 1383.90. The strike last trading price was 86, which was 10.7 higher than the previous day. The implied volatity was 42.65, the open interest changed by 7 which increased total open position to 18
On 22 Jan ASTRAL was trading at 1413.20. The strike last trading price was 76.6, which was -13.4 lower than the previous day. The implied volatity was 41.6, the open interest changed by 4 which increased total open position to 10
On 21 Jan ASTRAL was trading at 1347.80. The strike last trading price was 90, which was 17.3 higher than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 6
On 20 Jan ASTRAL was trading at 1392.10. The strike last trading price was 72.7, which was -1.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 3 which increased total open position to 3
On 19 Jan ASTRAL was trading at 1439.00. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ASTRAL was trading at 1464.30. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ASTRAL was trading at 1462.60. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ASTRAL was trading at 1438.50. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ASTRAL was trading at 1438.70. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ASTRAL was trading at 1449.00. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ASTRAL was trading at 1476.30. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ASTRAL was trading at 1502.60. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ASTRAL was trading at 1487.20. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ASTRAL was trading at 1492.80. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ASTRAL was trading at 1453.40. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ASTRAL was trading at 1434.90. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ASTRAL was trading at 1388.50. The strike last trading price was 74.05, 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 30 Dec ASTRAL was trading at 1360.30. The strike last trading price was 74.05, 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 Dec ASTRAL was trading at 1372.00. The strike last trading price was 74.05, 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 Dec ASTRAL was trading at 1390.00. The strike last trading price was 74.05, 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 24 Dec ASTRAL was trading at 1396.60. The strike last trading price was 74.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ASTRAL was trading at 1417.00. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 22 Dec ASTRAL was trading at 1408.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ASTRAL was trading at 1423.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ASTRAL was trading at 1407.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 74.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 74.05, 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 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 74.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 74.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 74.05, 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 Dec ASTRAL was trading at 1440.70. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
