Historical option data for ASTRAL
27 May 2026 04:10 PM IST
| ASTRAL 30-Jun-2026 (33d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -0.66
Gamma: 0.00233
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1598.60 | 106.4 | 34.6 (48.19%) | 26.73 | 54 | 7 | 41 | |||||||||
| 26 May | 1578.80 | 71.8 | 0 (0.00%) | 23.43 | 2 | 0 | 34 | |||||||||
| 25 May | 1552.30 | 69.4 | -0.7 (-1.00%) | 23.43 | 2 | 1 | 35 | |||||||||
| 22 May | 1541.70 | 70.15 | 29.6 (73.00%) | 26.32 | 157 | 20 | 42 | |||||||||
| 21 May | 1480.00 | 40.55 | 7.6 (23.07%) | 27.48 | 32 | -4 | 23 | |||||||||
| 20 May | 1443.70 | 32.95 | 1.95 (6.29%) | 28.89 | 26 | 13 | 26 | |||||||||
| 19 May | 1448.90 | 31 | -49 (-61.25%) | 27.99 | 22 | 10 | 13 | |||||||||
| 18 May | 1545.70 | 80 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 1550.80 | 80 | 0 (0.00%) | 22.52 | 0 | 0 | 3 | |||||||||
| 14 May | 1561.30 | 80 | -91.15 (-53.26%) | 22.52 | 3 | 3 | 3 | |||||||||
| 13 May | 1544.00 | 0 | -171.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1527.60 | 0 | -171.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1572.10 | 0 | -171.15 (-100.00%) | 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 | |||||||||
| 30 Apr | 1529.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1552.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1548.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1535.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1563.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1574.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1589.60 | 0 | 0 | - | 0 | 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 | |||||||||
| 10 Apr | 1624.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1563.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1525.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1544.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1522.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1553.50 | 0 | 0 (0.00%) | 0.75 | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1520 expiring on 30JUN2026
Delta for 1520 CE is 0.77
Historical price for 1520 CE is as follows
On 27 May ASTRAL was trading at 1598.60. The strike last trading price was 106.4, which was 34.6 higher than the previous day. The implied volatity was 26.73, the open interest changed by 7 which increased total open position to 41
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 71.8, which was 0 lower than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 34
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 69.4, which was -0.7 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1 which increased total open position to 35
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 70.15, which was 29.6 higher than the previous day. The implied volatity was 26.32, the open interest changed by 20 which increased total open position to 42
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 40.55, which was 7.6 higher than the previous day. The implied volatity was 27.48, the open interest changed by -4 which decreased total open position to 23
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 32.95, which was 1.95 higher than the previous day. The implied volatity was 28.89, the open interest changed by 13 which increased total open position to 26
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 31, which was -49 lower than the previous day. The implied volatity was 27.99, the open interest changed by 10 which increased total open position to 13
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 80, 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 15 May ASTRAL was trading at 1550.80. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 3
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 80, which was -91.15 lower than the previous day. The implied volatity was 22.52, the open interest changed by 3 which increased total open position to 3
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 0, which was -171.15 lower than the previous day. The implied volatity was 0, 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 -171.15 lower than the previous day. The implied volatity was 0, 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 -171.15 lower than the previous day. The implied volatity was 0, 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
On 30 Apr ASTRAL was trading at 1529.70. 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 29 Apr ASTRAL was trading at 1552.80. 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 28 Apr ASTRAL was trading at 1548.90. 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 27 Apr ASTRAL was trading at 1535.00. 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 24 Apr ASTRAL was trading at 1563.20. 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 23 Apr ASTRAL was trading at 1574.90. 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 22 Apr ASTRAL was trading at 1589.60. 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 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 10 Apr ASTRAL was trading at 1624.00. 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 9 Apr ASTRAL was trading at 1563.70. 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 8 Apr ASTRAL was trading at 1525.50. 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 7 Apr ASTRAL was trading at 1544.50. 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 6 Apr ASTRAL was trading at 1522.80. 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 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 0, 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
| ASTRAL 30-Jun-2026 (33d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.02
Theta: -0.46
Gamma: 0.00226
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1598.60 | 19.6 | -14.9 (-43.19%) | 27.74 | 128 | 32 | 142 |
| 26 May | 1578.80 | 34.6 | -7.4 (-17.62%) | 31.94 | 254 | 32 | 109 |
| 25 May | 1552.30 | 49.45 | 49.45 (-14.86%) | 31.57 | 131 | 0 | 69 |
| 22 May | 1541.70 | 46.9 | -53.25 (-53.17%) | 31.21 | 131 | 55 | 69 |
| 21 May | 1480.00 | 100.15 | 100.15 (1.21%) | 39.33 | 9 | 0 | 14 |
| 20 May | 1443.70 | 100.15 | 1.2 (1.21%) | 39.33 | 9 | 6 | 14 |
| 19 May | 1448.90 | 98.95 | 19.45 (24.47%) | 38.41 | 3 | 1 | 8 |
| 18 May | 1545.70 | 79.5 | 26.65 (50.43%) | 42.09 | 2 | 1 | 7 |
| 15 May | 1550.80 | 52.85 | -39.95 (-43.05%) | 32.92 | 4 | 2 | 4 |
| 14 May | 1561.30 | 92.8 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1544.00 | 92.8 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1527.60 | 92.8 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1572.10 | 92.8 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1569.80 | 92.8 | 17.45 (23.16%) | - | 0 | 0 | 2 |
| 7 May | 1569.10 | 92.8 | 17.45 (23.16%) | - | 0 | 0 | 2 |
| 6 May | 1576.10 | 92.8 | 17.45 (23.16%) | - | 0 | 0 | 2 |
| 5 May | 1531.60 | 92.8 | 17.45 (23.16%) | - | 0 | 0 | 2 |
| 4 May | 1559.60 | 92.8 | 17.45 (23.16%) | - | 0 | 0 | 2 |
| 30 Apr | 1529.70 | 92.8 | 27.9 (42.99%) | 42.14 | 2 | 0 | 0 |
| 29 Apr | 1552.80 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1548.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1535.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1563.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1574.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1589.60 | 0 | 0 | - | 0 | 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 |
| 10 Apr | 1624.00 | 0 | 0 (0.00%) | 3.38 | 0 | 0 | 0 |
| 9 Apr | 1563.70 | 0 | 0 (0.00%) | 2.78 | 0 | 0 | 0 |
| 8 Apr | 1525.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1544.50 | 0 | 0 (0.00%) | 2.19 | 0 | 0 | 0 |
| 6 Apr | 1522.80 | 0 | 0 (0.00%) | 1.53 | 0 | 0 | 0 |
| 2 Apr | 1553.50 | 0 | 0 (0.00%) | 2.23 | 0 | 0 | 0 |
For Astral Limited - strike price 1520 expiring on 30JUN2026
Delta for 1520 PE is -0.24
Historical price for 1520 PE is as follows
On 27 May ASTRAL was trading at 1598.60. The strike last trading price was 19.6, which was -14.9 lower than the previous day. The implied volatity was 27.74, the open interest changed by 32 which increased total open position to 142
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 34.6, which was -7.4 lower than the previous day. The implied volatity was 31.94, the open interest changed by 32 which increased total open position to 109
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 49.45, which was 49.45 higher than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 69
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 46.9, which was -53.25 lower than the previous day. The implied volatity was 31.21, the open interest changed by 55 which increased total open position to 69
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 100.15, which was 100.15 higher than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 14
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 100.15, which was 1.2 higher than the previous day. The implied volatity was 39.33, the open interest changed by 6 which increased total open position to 14
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 98.95, which was 19.45 higher than the previous day. The implied volatity was 38.41, the open interest changed by 1 which increased total open position to 8
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 79.5, which was 26.65 higher than the previous day. The implied volatity was 42.09, the open interest changed by 1 which increased total open position to 7
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 52.85, which was -39.95 lower than the previous day. The implied volatity was 32.92, the open interest changed by 2 which increased total open position to 4
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 92.8, 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 92.8, 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 92.8, 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 92.8, 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 8 May ASTRAL was trading at 1569.80. The strike last trading price was 92.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 92.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 92.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 92.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May ASTRAL was trading at 1559.60. The strike last trading price was 92.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr ASTRAL was trading at 1529.70. The strike last trading price was 92.8, which was 27.9 higher than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 0
On 29 Apr ASTRAL was trading at 1552.80. 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 28 Apr ASTRAL was trading at 1548.90. 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 27 Apr ASTRAL was trading at 1535.00. 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 24 Apr ASTRAL was trading at 1563.20. 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 23 Apr ASTRAL was trading at 1574.90. 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 22 Apr ASTRAL was trading at 1589.60. 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 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 10 Apr ASTRAL was trading at 1624.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.38, 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 0, which was 0 lower than the previous day. The implied volatity was 2.78, 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 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 Apr ASTRAL was trading at 1544.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.19, 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 0, which was 0 lower than the previous day. The implied volatity was 1.53, 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 0, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
