Historical option data for ASTRAL
20 May 2026 04:10 PM IST
| ASTRAL 26-May-2026 (5d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.01
Theta: -1.65
Gamma: 0.00445
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1443.70 | 8.5 | -2.5 (-22.73%) | 35.34 | 4,526 | -178 | 1,079 | |||||||||
| 19 May | 1448.90 | 10.25 | -61.75 (-85.76%) | 35.93 | 7,869 | 1,097 | 1,249 | |||||||||
| 18 May | 1545.70 | 70.55 | -5.45 (-7.17%) | 47.35 | 463 | -3 | 141 | |||||||||
| 15 May | 1550.80 | 76 | -8 (-9.52%) | 38.41 | 33 | -10 | 144 | |||||||||
| 14 May | 1561.30 | 87 | 11 (14.47%) | 41.64 | 52 | 2 | 154 | |||||||||
| 13 May | 1544.00 | 77 | 12 (18.46%) | 0 | 180 | 20 | 152 | |||||||||
| 12 May | 1527.60 | 65.95 | -38.05 (-36.59%) | 0 | 54 | -1 | 133 | |||||||||
| 11 May | 1572.10 | 104.25 | 10.25 (10.90%) | 0 | 10 | 0 | 133 | |||||||||
| 8 May | 1569.80 | 94 | -2.35 (-2.44%) | 35.12 | 16 | -1 | 134 | |||||||||
| 7 May | 1569.10 | 96 | -8.45 (-8.09%) | 36.37 | 26 | -1 | 135 | |||||||||
| 6 May | 1576.10 | 106.5 | 35.85 (50.74%) | 35.5 | 176 | 21 | 133 | |||||||||
| 5 May | 1531.60 | 70.1 | -18.05 (-20.48%) | 34.7 | 69 | 19 | 111 | |||||||||
| 4 May | 1559.60 | 88.9 | 13.35 (17.67%) | 31.87 | 85 | 30 | 93 | |||||||||
| 30 Apr | 1529.70 | 76.45 | -15.3 (-16.68%) | 34.88 | 138 | 30 | 93 | |||||||||
| 29 Apr | 1552.80 | 92.8 | 6.95 (8.10%) | 33.86 | 84 | 22 | 63 | |||||||||
| 28 Apr | 1548.90 | 86.25 | 10.15 (13.34%) | 33 | 86 | 12 | 41 | |||||||||
| 27 Apr | 1535.00 | 77 | -0.7 (-0.90%) | 28.07 | 69 | 0 | 31 | |||||||||
| 24 Apr | 1563.20 | 80.6 | 3.35 (4.34%) | 15.3 | 43 | -4 | 32 | |||||||||
| 23 Apr | 1574.90 | 77 | -13 (-14.44%) | 45.2 | 52 | 25 | 36 | |||||||||
| 22 Apr | 1589.60 | 90 | 12 (15.38%) | 47.79 | 2 | 0 | 10 | |||||||||
| 21 Apr | 1582.50 | 78 | -22.7 (-22.54%) | 53.52 | 17 | 9 | 10 | |||||||||
| 20 Apr | 1591.40 | 100.7 | -55.2 (-35.41%) | 61.34 | 1 | 0 | 0 | |||||||||
| 17 Apr | 1605.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1578.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1631.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1625.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1630.00 | 155.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1563.70 | 155.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1525.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1544.50 | 155.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1522.80 | 155.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1553.50 | 155.9 | 0 (0.00%) | 0.79 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1570.30 | 155.9 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1500 expiring on 26MAY2026
Delta for 1500 CE is 0.22
Historical price for 1500 CE is as follows
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 8.5, which was -2.5 lower than the previous day. The implied volatity was 35.34, the open interest changed by -178 which decreased total open position to 1079
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 10.25, which was -61.75 lower than the previous day. The implied volatity was 35.93, the open interest changed by 1097 which increased total open position to 1249
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 70.55, which was -5.45 lower than the previous day. The implied volatity was 47.35, the open interest changed by -3 which decreased total open position to 141
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 76, which was -8 lower than the previous day. The implied volatity was 38.41, the open interest changed by -10 which decreased total open position to 144
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 87, which was 11 higher than the previous day. The implied volatity was 41.64, the open interest changed by 2 which increased total open position to 154
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 77, which was 12 higher than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 152
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 65.95, which was -38.05 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 133
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 104.25, which was 10.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 133
On 8 May ASTRAL was trading at 1569.80. The strike last trading price was 94, which was -2.35 lower than the previous day. The implied volatity was 35.12, the open interest changed by -1 which decreased total open position to 134
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 96, which was -8.45 lower than the previous day. The implied volatity was 36.37, the open interest changed by -1 which decreased total open position to 135
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 106.5, which was 35.85 higher than the previous day. The implied volatity was 35.5, the open interest changed by 21 which increased total open position to 133
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 70.1, which was -18.05 lower than the previous day. The implied volatity was 34.7, the open interest changed by 19 which increased total open position to 111
On 4 May ASTRAL was trading at 1559.60. The strike last trading price was 88.9, which was 13.35 higher than the previous day. The implied volatity was 31.87, the open interest changed by 30 which increased total open position to 93
On 30 Apr ASTRAL was trading at 1529.70. The strike last trading price was 76.45, which was -15.3 lower than the previous day. The implied volatity was 34.88, the open interest changed by 30 which increased total open position to 93
On 29 Apr ASTRAL was trading at 1552.80. The strike last trading price was 92.8, which was 6.95 higher than the previous day. The implied volatity was 33.86, the open interest changed by 22 which increased total open position to 63
On 28 Apr ASTRAL was trading at 1548.90. The strike last trading price was 86.25, which was 10.15 higher than the previous day. The implied volatity was 33, the open interest changed by 12 which increased total open position to 41
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 77, which was -0.7 lower than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 31
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 80.6, which was 3.35 higher than the previous day. The implied volatity was 15.3, the open interest changed by -4 which decreased total open position to 32
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 77, which was -13 lower than the previous day. The implied volatity was 45.2, the open interest changed by 25 which increased total open position to 36
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 90, which was 12 higher than the previous day. The implied volatity was 47.79, the open interest changed by 0 which decreased total open position to 10
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 78, which was -22.7 lower than the previous day. The implied volatity was 53.52, the open interest changed by 9 which increased total open position to 10
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 100.7, which was -55.2 lower than the previous day. The implied volatity was 61.34, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ASTRAL was trading at 1605.00. 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 16 Apr ASTRAL was trading at 1578.70. 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 Apr ASTRAL was trading at 1631.00. 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 13 Apr ASTRAL was trading at 1625.10. 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 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 155.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 155.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ASTRAL was trading at 1525.50. 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 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 155.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 155.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 155.9, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 155.9, 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 0
| ASTRAL 26-May-2026 (5d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.01
Theta: -1.08
Gamma: 0.00464
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1443.70 | 59.5 | -5.45 (-8.39%) | 30.61 | 358 | -72 | 367 |
| 19 May | 1448.90 | 67.55 | 43.6 (182.05%) | 40.42 | 5,651 | -209 | 442 |
| 18 May | 1545.70 | 25.5 | 7.8 (44.07%) | 49.05 | 3,144 | 285 | 648 |
| 15 May | 1550.80 | 17.55 | 1 (6.04%) | 35.94 | 404 | 20 | 359 |
| 14 May | 1561.30 | 16 | -7.55 (-32.06%) | 35.83 | 306 | 1 | 339 |
| 13 May | 1544.00 | 23.15 | -7.3 (-23.97%) | 0 | 319 | 11 | 337 |
| 12 May | 1527.60 | 28.65 | 10.95 (61.86%) | 0 | 467 | 4 | 327 |
| 11 May | 1572.10 | 17.45 | -2.1 (-10.74%) | 0 | 205 | -16 | 324 |
| 8 May | 1569.80 | 19.25 | 0.65 (3.49%) | 34.15 | 229 | -16 | 342 |
| 7 May | 1569.10 | 16.45 | -1.6 (-8.86%) | 33.99 | 382 | 31 | 363 |
| 6 May | 1576.10 | 16.7 | -17.9 (-51.73%) | 34.54 | 799 | -44 | 333 |
| 5 May | 1531.60 | 34.55 | 6.2 (21.87%) | 34.05 | 208 | 23 | 377 |
| 4 May | 1559.60 | 28.2 | -13.05 (-31.64%) | 36.22 | 254 | -67 | 353 |
| 30 Apr | 1529.70 | 39.95 | 7.35 (22.55%) | 34.71 | 452 | -35 | 385 |
| 29 Apr | 1552.80 | 31.75 | -7.85 (-19.82%) | 34.6 | 669 | 39 | 421 |
| 28 Apr | 1548.90 | 40.5 | -8.35 (-17.09%) | 37.61 | 304 | 40 | 382 |
| 27 Apr | 1535.00 | 47 | 0.9 (1.95%) | 40.2 | 355 | 69 | 333 |
| 24 Apr | 1563.20 | 44.4 | -4.5 (-9.20%) | 41.41 | 160 | 59 | 267 |
| 23 Apr | 1574.90 | 49 | -0.95 (-1.90%) | 46.35 | 225 | 58 | 208 |
| 22 Apr | 1589.60 | 50.6 | -11.4 (-18.39%) | 48.05 | 117 | -22 | 151 |
| 21 Apr | 1582.50 | 62 | -12.5 (-16.78%) | 53.75 | 55 | 15 | 176 |
| 20 Apr | 1591.40 | 71.55 | 3.35 (4.91%) | 59.02 | 64 | 40 | 161 |
| 17 Apr | 1605.00 | 69 | -13.2 (-16.06%) | 61.88 | 27 | -4 | 120 |
| 16 Apr | 1578.70 | 78.5 | 28.5 (57.00%) | 57.32 | 109 | 86 | 125 |
| 15 Apr | 1631.00 | 50 | 16.35 (48.59%) | 50.83 | 32 | 30 | 38 |
| 13 Apr | 1625.10 | 33.65 | -6.35 (-15.88%) | 40.16 | 7 | 6 | 7 |
| 10 Apr | 1630.00 | 40.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1563.70 | 40.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1525.50 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1544.50 | 40.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1522.80 | 40.3 | 0 (0.00%) | 1.74 | 0 | 0 | 0 |
| 2 Apr | 1553.50 | 40.3 | 0 (0.00%) | 2.13 | 0 | 0 | 0 |
| 1 Apr | 1570.30 | 0 | 0 (0.00%) | 4.3 | 0 | 0 | 0 |
For Astral Limited - strike price 1500 expiring on 26MAY2026
Delta for 1500 PE is -0.81
Historical price for 1500 PE is as follows
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 59.5, which was -5.45 lower than the previous day. The implied volatity was 30.61, the open interest changed by -72 which decreased total open position to 367
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 67.55, which was 43.6 higher than the previous day. The implied volatity was 40.42, the open interest changed by -209 which decreased total open position to 442
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 25.5, which was 7.8 higher than the previous day. The implied volatity was 49.05, the open interest changed by 285 which increased total open position to 648
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 17.55, which was 1 higher than the previous day. The implied volatity was 35.94, the open interest changed by 20 which increased total open position to 359
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 16, which was -7.55 lower than the previous day. The implied volatity was 35.83, the open interest changed by 1 which increased total open position to 339
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 23.15, which was -7.3 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 337
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 28.65, which was 10.95 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 327
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 17.45, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by -16 which decreased total open position to 324
On 8 May ASTRAL was trading at 1569.80. The strike last trading price was 19.25, which was 0.65 higher than the previous day. The implied volatity was 34.15, the open interest changed by -16 which decreased total open position to 342
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 16.45, which was -1.6 lower than the previous day. The implied volatity was 33.99, the open interest changed by 31 which increased total open position to 363
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 16.7, which was -17.9 lower than the previous day. The implied volatity was 34.54, the open interest changed by -44 which decreased total open position to 333
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 34.55, which was 6.2 higher than the previous day. The implied volatity was 34.05, the open interest changed by 23 which increased total open position to 377
On 4 May ASTRAL was trading at 1559.60. The strike last trading price was 28.2, which was -13.05 lower than the previous day. The implied volatity was 36.22, the open interest changed by -67 which decreased total open position to 353
On 30 Apr ASTRAL was trading at 1529.70. The strike last trading price was 39.95, which was 7.35 higher than the previous day. The implied volatity was 34.71, the open interest changed by -35 which decreased total open position to 385
On 29 Apr ASTRAL was trading at 1552.80. The strike last trading price was 31.75, which was -7.85 lower than the previous day. The implied volatity was 34.6, the open interest changed by 39 which increased total open position to 421
On 28 Apr ASTRAL was trading at 1548.90. The strike last trading price was 40.5, which was -8.35 lower than the previous day. The implied volatity was 37.61, the open interest changed by 40 which increased total open position to 382
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 47, which was 0.9 higher than the previous day. The implied volatity was 40.2, the open interest changed by 69 which increased total open position to 333
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 44.4, which was -4.5 lower than the previous day. The implied volatity was 41.41, the open interest changed by 59 which increased total open position to 267
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 49, which was -0.95 lower than the previous day. The implied volatity was 46.35, the open interest changed by 58 which increased total open position to 208
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 50.6, which was -11.4 lower than the previous day. The implied volatity was 48.05, the open interest changed by -22 which decreased total open position to 151
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 62, which was -12.5 lower than the previous day. The implied volatity was 53.75, the open interest changed by 15 which increased total open position to 176
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 71.55, which was 3.35 higher than the previous day. The implied volatity was 59.02, the open interest changed by 40 which increased total open position to 161
On 17 Apr ASTRAL was trading at 1605.00. The strike last trading price was 69, which was -13.2 lower than the previous day. The implied volatity was 61.88, the open interest changed by -4 which decreased total open position to 120
On 16 Apr ASTRAL was trading at 1578.70. The strike last trading price was 78.5, which was 28.5 higher than the previous day. The implied volatity was 57.32, the open interest changed by 86 which increased total open position to 125
On 15 Apr ASTRAL was trading at 1631.00. The strike last trading price was 50, which was 16.35 higher than the previous day. The implied volatity was 50.83, the open interest changed by 30 which increased total open position to 38
On 13 Apr ASTRAL was trading at 1625.10. The strike last trading price was 33.65, which was -6.35 lower than the previous day. The implied volatity was 40.16, the open interest changed by 6 which increased total open position to 7
On 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 40.3, 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 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 40.3, 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 8 Apr ASTRAL was trading at 1525.50. 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 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 40.3, 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 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
