Historical option data for ASTRAL
22 May 2026 04:10 PM IST
| ASTRAL 26-May-2026 (3d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -2.05
Gamma: 0.00693
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1541.70 | 35.3 | 27.3 (341.25%) | 29.47 | 5,201 | -331 | 604 | |||||||||
| 21 May | 1480.00 | 8.65 | 2.65 (44.17%) | 31.86 | 2,563 | -129 | 935 | |||||||||
| 20 May | 1443.70 | 5.5 | -1.5 (-21.43%) | 36.34 | 2,041 | -133 | 1,065 | |||||||||
| 19 May | 1448.90 | 7 | -51 (-87.93%) | 36.97 | 4,569 | 677 | 1,199 | |||||||||
| 18 May | 1545.70 | 57.4 | -4.6 (-7.42%) | 46.43 | 1,478 | 412 | 522 | |||||||||
| 15 May | 1550.80 | 62.95 | -10.05 (-13.77%) | 38.6 | 34 | -15 | 109 | |||||||||
| 14 May | 1561.30 | 73.4 | 11.4 (18.39%) | 0 | 38 | 0 | 121 | |||||||||
| 13 May | 1544.00 | 62.3 | 10.3 (19.81%) | 0 | 74 | 11 | 121 | |||||||||
| 12 May | 1527.60 | 52.35 | -28.65 (-35.37%) | 0 | 43 | 13 | 107 | |||||||||
| 11 May | 1572.10 | 81 | -2 (-2.41%) | 0 | 3 | 0 | 95 | |||||||||
| 8 May | 1569.80 | 84.9 | 1.7 (2.04%) | 34.99 | 0 | 0 | 95 | |||||||||
| 7 May | 1569.10 | 84.9 | -5.2 (-5.77%) | 34.99 | 5 | 0 | 95 | |||||||||
| 6 May | 1576.10 | 90.2 | 31.3 (53.14%) | 34.22 | 106 | 20 | 95 | |||||||||
| 5 May | 1531.60 | 58.5 | -13.4 (-18.64%) | 34.66 | 11 | -1 | 76 | |||||||||
| 4 May | 1559.60 | 71.9 | 7.85 (12.26%) | 32.15 | 31 | 26 | 77 | |||||||||
| 30 Apr | 1529.70 | 65 | -12.95 (-16.61%) | 34.11 | 159 | 19 | 70 | |||||||||
| 29 Apr | 1552.80 | 77.4 | 3.8 (5.16%) | 34.33 | 35 | 21 | 51 | |||||||||
| 28 Apr | 1548.90 | 72.2 | 6 (9.06%) | 31.65 | 66 | 13 | 22 | |||||||||
| 27 Apr | 1535.00 | 66.45 | -3.55 (-5.07%) | 29.06 | 17 | 4 | 5 | |||||||||
| 24 Apr | 1563.20 | 70 | -43.9 (-38.54%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1574.90 | 70 | -43.9 (-38.54%) | 38.95 | 0 | 0 | 1 | |||||||||
| 22 Apr | 1589.60 | 70 | -140.85 (-66.80%) | 38.95 | 1 | 0 | 0 | |||||||||
| 21 Apr | 1582.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1591.40 | 0 | 0 | - | 0 | 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 | 210.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1563.70 | 210.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1525.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1544.50 | 210.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1522.80 | 210.85 | 0 (0.00%) | 0.34 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1553.50 | 210.85 | 0 (0.00%) | 1.73 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1570.30 | 210.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1599.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1619.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1646.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1594.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1556.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1631.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1640.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1668.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1619.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1611.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1696.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1746.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1660.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1605.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1689.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1663.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1646.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1669.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1667.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1520 expiring on 26MAY2026
Delta for 1520 CE is 0.71
Historical price for 1520 CE is as follows
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 35.3, which was 27.3 higher than the previous day. The implied volatity was 29.47, the open interest changed by -331 which decreased total open position to 604
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 8.65, which was 2.65 higher than the previous day. The implied volatity was 31.86, the open interest changed by -129 which decreased total open position to 935
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 36.34, the open interest changed by -133 which decreased total open position to 1065
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 7, which was -51 lower than the previous day. The implied volatity was 36.97, the open interest changed by 677 which increased total open position to 1199
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 57.4, which was -4.6 lower than the previous day. The implied volatity was 46.43, the open interest changed by 412 which increased total open position to 522
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 62.95, which was -10.05 lower than the previous day. The implied volatity was 38.6, the open interest changed by -15 which decreased total open position to 109
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 73.4, which was 11.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 121
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 62.3, which was 10.3 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 121
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 52.35, which was -28.65 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 107
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 81, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 95
On 8 May ASTRAL was trading at 1569.80. The strike last trading price was 84.9, which was 1.7 higher than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 95
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 84.9, which was -5.2 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 95
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 90.2, which was 31.3 higher than the previous day. The implied volatity was 34.22, the open interest changed by 20 which increased total open position to 95
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 58.5, which was -13.4 lower than the previous day. The implied volatity was 34.66, the open interest changed by -1 which decreased total open position to 76
On 4 May ASTRAL was trading at 1559.60. The strike last trading price was 71.9, which was 7.85 higher than the previous day. The implied volatity was 32.15, the open interest changed by 26 which increased total open position to 77
On 30 Apr ASTRAL was trading at 1529.70. The strike last trading price was 65, which was -12.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 19 which increased total open position to 70
On 29 Apr ASTRAL was trading at 1552.80. The strike last trading price was 77.4, which was 3.8 higher than the previous day. The implied volatity was 34.33, the open interest changed by 21 which increased total open position to 51
On 28 Apr ASTRAL was trading at 1548.90. The strike last trading price was 72.2, which was 6 higher than the previous day. The implied volatity was 31.65, the open interest changed by 13 which increased total open position to 22
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 66.45, which was -3.55 lower than the previous day. The implied volatity was 29.06, the open interest changed by 4 which increased total open position to 5
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 70, which was -43.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 70, which was -43.9 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 1
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 70, which was -140.85 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ASTRAL was trading at 1582.50. 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 20 Apr ASTRAL was trading at 1591.40. 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 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 210.85, 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 210.85, 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 210.85, 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 210.85, which was 0 lower than the previous day. The implied volatity was 0.34, 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 210.85, which was 0 lower than the previous day. The implied volatity was 1.73, 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 210.85, 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 Mar ASTRAL was trading at 1599.00. 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 27 Mar ASTRAL was trading at 1619.10. 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 25 Mar ASTRAL was trading at 1646.60. 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 24 Mar ASTRAL was trading at 1594.40. 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 23 Mar ASTRAL was trading at 1556.30. 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 20 Mar ASTRAL was trading at 1631.80. 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 Mar ASTRAL was trading at 1640.40. 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 18 Mar ASTRAL was trading at 1668.40. 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 17 Mar ASTRAL was trading at 1652.00. 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 Mar ASTRAL was trading at 1619.70. 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 13 Mar ASTRAL was trading at 1611.80. 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 Mar ASTRAL was trading at 1696.00. 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 11 Mar ASTRAL was trading at 1746.30. 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 10 Mar ASTRAL was trading at 1660.70. 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 9 Mar ASTRAL was trading at 1605.90. 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 6 Mar ASTRAL was trading at 1689.20. 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 Mar ASTRAL was trading at 1663.10. 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 4 Mar ASTRAL was trading at 1646.90. 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 Mar ASTRAL was trading at 1669.80. 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 27 Feb ASTRAL was trading at 1667.90. 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
| ASTRAL 26-May-2026 (3d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -1.05
Gamma: 0.00852
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1541.70 | 4.6 | -39.2 (-89.50%) | 20.87 | 4,685 | 389 | 502 |
| 21 May | 1480.00 | 41.85 | -33.75 (-44.64%) | 21.96 | 112 | -35 | 113 |
| 20 May | 1443.70 | 75.05 | -7.55 (-9.14%) | 25.01 | 90 | -24 | 148 |
| 19 May | 1448.90 | 83.85 | 52.9 (170.92%) | 42.58 | 1,671 | -445 | 172 |
| 18 May | 1545.70 | 31 | 7.45 (31.63%) | 46.55 | 1,827 | 492 | 629 |
| 15 May | 1550.80 | 23.35 | 1.55 (7.11%) | 34.99 | 269 | 16 | 137 |
| 14 May | 1561.30 | 21.7 | -8.1 (-27.18%) | 35.92 | 116 | -10 | 118 |
| 13 May | 1544.00 | 30.35 | -8.7 (-22.28%) | 0 | 131 | 20 | 127 |
| 12 May | 1527.60 | 37.2 | 14.35 (62.80%) | 38.4 | 155 | 0 | 107 |
| 11 May | 1572.10 | 22.8 | -2.45 (-9.70%) | 0 | 53 | 5 | 107 |
| 8 May | 1569.80 | 25.4 | 2.5 (10.92%) | 34.55 | 144 | 3 | 102 |
| 7 May | 1569.10 | 22.05 | -1.6 (-6.77%) | 33.3 | 97 | 6 | 98 |
| 6 May | 1576.10 | 21.95 | -20.9 (-48.77%) | 33.18 | 302 | 13 | 94 |
| 5 May | 1531.60 | 43.5 | 7.55 (21.00%) | 34.37 | 105 | 10 | 81 |
| 4 May | 1559.60 | 35.6 | -14.2 (-28.51%) | 36.03 | 143 | 17 | 79 |
| 30 Apr | 1529.70 | 48.8 | 8.9 (22.31%) | 34.95 | 119 | 3 | 65 |
| 29 Apr | 1552.80 | 39.2 | -9 (-18.67%) | 34.24 | 115 | 9 | 60 |
| 28 Apr | 1548.90 | 48.55 | -9.2 (-15.93%) | 38.15 | 120 | 18 | 49 |
| 27 Apr | 1535.00 | 56.5 | -7.8 (-12.13%) | 40.73 | 35 | 19 | 21 |
| 24 Apr | 1563.20 | 64.3 | 64.3 | - | 0 | 0 | 2 |
| 23 Apr | 1574.90 | 64.3 | 64.3 (66.80%) | - | 0 | 0 | 2 |
| 22 Apr | 1589.60 | 64.3 | 25.75 (66.80%) | 50.42 | 0 | 0 | 2 |
| 21 Apr | 1582.50 | 64.3 | 22.5 (53.83%) | 50.42 | 2 | 0 | 0 |
| 20 Apr | 1591.40 | 0 | 0 | - | 0 | 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 | 41.8 | 0 (0.00%) | 3.88 | 0 | 0 | 0 |
| 9 Apr | 1563.70 | 41.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1525.50 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1544.50 | 41.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1522.80 | 41.8 | 0 (0.00%) | 0.82 | 0 | 0 | 0 |
| 2 Apr | 1553.50 | 41.8 | 0 (0.00%) | 2.54 | 0 | 0 | 0 |
| 1 Apr | 1570.30 | 0 | 0 (0.00%) | 3.32 | 0 | 0 | 0 |
| 30 Mar | 1599.00 | 0 | 0 (0.00%) | 4.34 | 0 | 0 | 0 |
| 27 Mar | 1619.10 | 0 | 0 (0.00%) | 4.88 | 0 | 0 | 0 |
| 25 Mar | 1646.60 | 0 | 0 (0.00%) | 6.51 | 0 | 0 | 0 |
| 24 Mar | 1594.40 | 0 | 0 (0.00%) | 3.95 | 0 | 0 | 0 |
| 23 Mar | 1556.30 | 0 | 0 (0.00%) | 2.63 | 0 | 0 | 0 |
| 20 Mar | 1631.80 | 0 | 0 (0.00%) | 5.48 | 0 | 0 | 0 |
| 19 Mar | 1640.40 | 0 | 0 (0.00%) | 5.46 | 0 | 0 | 0 |
| 18 Mar | 1668.40 | 0 | 0 (0.00%) | 6.44 | 0 | 0 | 0 |
| 17 Mar | 1652.00 | 0 | 0 (0.00%) | 5.95 | 0 | 0 | 0 |
| 16 Mar | 1619.70 | 0 | 0 (0.00%) | 4.82 | 0 | 0 | 0 |
| 13 Mar | 1611.80 | 0 | 0 (0.00%) | 4.68 | 0 | 0 | 0 |
| 12 Mar | 1696.00 | 0 | 0 (0.00%) | 6.93 | 0 | 0 | 0 |
| 11 Mar | 1746.30 | 0 | 0 (0.00%) | 7.56 | 0 | 0 | 0 |
| 10 Mar | 1660.70 | 0 | 0 (0.00%) | 5.97 | 0 | 0 | 0 |
| 9 Mar | 1605.90 | 0 | 0 (0.00%) | 4.4 | 0 | 0 | 0 |
| 6 Mar | 1689.20 | 0 | 0 (0.00%) | 6.81 | 0 | 0 | 0 |
| 5 Mar | 1663.10 | 0 | 0 (0.00%) | 6.04 | 0 | 0 | 0 |
| 4 Mar | 1646.90 | 0 | 0 (0.00%) | 5.61 | 0 | 0 | 0 |
| 2 Mar | 1669.80 | 0 | 0 (0.00%) | 6.17 | 0 | 0 | 0 |
| 27 Feb | 1667.90 | 0 | 0 (0.00%) | 6.05 | 0 | 0 | 0 |
For Astral Limited - strike price 1520 expiring on 26MAY2026
Delta for 1520 PE is -0.22
Historical price for 1520 PE is as follows
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 4.6, which was -39.2 lower than the previous day. The implied volatity was 20.87, the open interest changed by 389 which increased total open position to 502
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 41.85, which was -33.75 lower than the previous day. The implied volatity was 21.96, the open interest changed by -35 which decreased total open position to 113
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 75.05, which was -7.55 lower than the previous day. The implied volatity was 25.01, the open interest changed by -24 which decreased total open position to 148
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 83.85, which was 52.9 higher than the previous day. The implied volatity was 42.58, the open interest changed by -445 which decreased total open position to 172
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 31, which was 7.45 higher than the previous day. The implied volatity was 46.55, the open interest changed by 492 which increased total open position to 629
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 23.35, which was 1.55 higher than the previous day. The implied volatity was 34.99, the open interest changed by 16 which increased total open position to 137
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 21.7, which was -8.1 lower than the previous day. The implied volatity was 35.92, the open interest changed by -10 which decreased total open position to 118
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 30.35, which was -8.7 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 127
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 37.2, which was 14.35 higher than the previous day. The implied volatity was 38.4, the open interest changed by 0 which decreased total open position to 107
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 22.8, which was -2.45 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 107
On 8 May ASTRAL was trading at 1569.80. The strike last trading price was 25.4, which was 2.5 higher than the previous day. The implied volatity was 34.55, the open interest changed by 3 which increased total open position to 102
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 22.05, which was -1.6 lower than the previous day. The implied volatity was 33.3, the open interest changed by 6 which increased total open position to 98
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 21.95, which was -20.9 lower than the previous day. The implied volatity was 33.18, the open interest changed by 13 which increased total open position to 94
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 43.5, which was 7.55 higher than the previous day. The implied volatity was 34.37, the open interest changed by 10 which increased total open position to 81
On 4 May ASTRAL was trading at 1559.60. The strike last trading price was 35.6, which was -14.2 lower than the previous day. The implied volatity was 36.03, the open interest changed by 17 which increased total open position to 79
On 30 Apr ASTRAL was trading at 1529.70. The strike last trading price was 48.8, which was 8.9 higher than the previous day. The implied volatity was 34.95, the open interest changed by 3 which increased total open position to 65
On 29 Apr ASTRAL was trading at 1552.80. The strike last trading price was 39.2, which was -9 lower than the previous day. The implied volatity was 34.24, the open interest changed by 9 which increased total open position to 60
On 28 Apr ASTRAL was trading at 1548.90. The strike last trading price was 48.55, which was -9.2 lower than the previous day. The implied volatity was 38.15, the open interest changed by 18 which increased total open position to 49
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 56.5, which was -7.8 lower than the previous day. The implied volatity was 40.73, the open interest changed by 19 which increased total open position to 21
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 64.3, which was 64.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 64.3, which was 64.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 64.3, which was 25.75 higher than the previous day. The implied volatity was 50.42, the open interest changed by 0 which decreased total open position to 2
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 64.3, which was 22.5 higher than the previous day. The implied volatity was 50.42, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ASTRAL was trading at 1591.40. 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 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 41.8, which was 0 lower than the previous day. The implied volatity was 3.88, 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 41.8, 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 41.8, 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 41.8, 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 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 41.8, 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
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 3.32, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASTRAL was trading at 1640.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ASTRAL was trading at 1668.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ASTRAL was trading at 1652.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ASTRAL was trading at 1619.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ASTRAL was trading at 1611.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
