ASTRAL
Astral Limited
Historical option data for ASTRAL
09 Apr 2026 09:30 AM IST
| ASTRAL 28-Apr-2026 (19d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 1.39
Theta: -1.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1551.00 | 55.5 | 9.6 | 32.51 | 179 | -23 | 155 | |||||||||
| 8 Apr | 1525.50 | 50.55 | -10.4 | 32.99 | 802 | 82 | 187 | |||||||||
| 7 Apr | 1544.50 | 63.2 | 13 | 37.69 | 615 | 18 | 106 | |||||||||
| 6 Apr | 1522.80 | 49.7 | -1 | 32.03 | 742 | -31 | 94 | |||||||||
| 2 Apr | 1553.50 | 49.1 | -50.8 | 14 | 860 | 63 | 130 | |||||||||
| 1 Apr | 1570.30 | 99.9 | 12.9 | - | 0 | 0 | 67 | |||||||||
| 30 Mar | 1599.00 | 99.9 | 12.9 | 32.68 | 16 | 2 | 67 | |||||||||
| 27 Mar | 1619.10 | 91 | -21.8 | - | 242 | 44 | 65 | |||||||||
| 25 Mar | 1646.60 | 112.8 | -3.45 | - | 14 | -1 | 20 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1594.40 | 116.25 | -21.9 | - | 0 | 0 | 21 | |||||||||
| 23 Mar | 1556.30 | 116.25 | -21.9 | - | 0 | 0 | 21 | |||||||||
| 20 Mar | 1631.80 | 116.25 | -21.9 | - | 0 | 0 | 21 | |||||||||
| 19 Mar | 1640.40 | 116.25 | -21.9 | - | 0 | 0 | 21 | |||||||||
| 18 Mar | 1668.40 | 116.25 | -21.9 | - | 0 | 0 | 21 | |||||||||
| 17 Mar | 1652.00 | 116.25 | -21.9 | - | 16 | 0 | 21 | |||||||||
| 16 Mar | 1619.70 | 116.25 | -21.9 | - | 16 | 16 | 0 | |||||||||
| 13 Mar | 1611.80 | 116.25 | -21.9 | 27.8 | 16 | 0 | 0 | |||||||||
| 12 Mar | 1696.00 | 138.15 | -38.65 | - | 0 | 5 | 0 | |||||||||
| 11 Mar | 1746.30 | 138.15 | -38.65 | - | 5 | 0 | 0 | |||||||||
| 10 Mar | 1660.70 | 176.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1605.90 | 176.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1689.20 | 176.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1663.10 | 176.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1646.90 | 176.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1669.80 | 176.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0.58
Historical price for 1540 CE is as follows
On 9 Apr ASTRAL was trading at 1551.00. The strike last trading price was 55.5, which was 9.6 higher than the previous day. The implied volatity was 32.51, the open interest changed by -23 which decreased total open position to 155
On 8 Apr ASTRAL was trading at 1525.50. The strike last trading price was 50.55, which was -10.4 lower than the previous day. The implied volatity was 32.99, the open interest changed by 82 which increased total open position to 187
On 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 63.2, which was 13 higher than the previous day. The implied volatity was 37.69, the open interest changed by 18 which increased total open position to 106
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 49.7, which was -1 lower than the previous day. The implied volatity was 32.03, the open interest changed by -31 which decreased total open position to 94
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 49.1, which was -50.8 lower than the previous day. The implied volatity was 14, the open interest changed by 63 which increased total open position to 130
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 99.9, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 99.9, which was 12.9 higher than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 67
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 91, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 65
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 112.8, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 19 Mar ASTRAL was trading at 1640.40. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 18 Mar ASTRAL was trading at 1668.40. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar ASTRAL was trading at 1652.00. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Mar ASTRAL was trading at 1619.70. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0
On 13 Mar ASTRAL was trading at 1611.80. The strike last trading price was 116.25, which was -21.9 lower than the previous day. The implied volatity was 27.8, 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 138.15, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 138.15, which was -38.65 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 176.8, 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 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 176.8, 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 Mar ASTRAL was trading at 1689.20. The strike last trading price was 176.8, 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 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 176.8, 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 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 176.8, 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 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 176.8, 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
| ASTRAL 28-Apr-2026 (19d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.4
Theta: -1.18
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1551.00 | 44.55 | -12.35 | 37.94 | 236 | 62 | 230 |
| 8 Apr | 1525.50 | 51 | -6.5 | 37.79 | 501 | 52 | 169 |
| 7 Apr | 1544.50 | 56.3 | -16 | 43.11 | 149 | 51 | 112 |
| 6 Apr | 1522.80 | 70.75 | -4.4 | 48.24 | 227 | -6 | 62 |
| 2 Apr | 1553.50 | 76.8 | 34.45 | 58.17 | 170 | 7 | 69 |
| 1 Apr | 1570.30 | 44.25 | 1.55 | 38.33 | 152 | 26 | 62 |
| 30 Mar | 1599.00 | 42.1 | -4.15 | 41.09 | 91 | -10 | 36 |
| 27 Mar | 1619.10 | 43.35 | 11.7 | 44.01 | 91 | 22 | 46 |
| 25 Mar | 1646.60 | 30.8 | -49.4 | 39.95 | 49 | 10 | 32 |
| 24 Mar | 1594.40 | 80.2 | 35.15 | - | 0 | 0 | 22 |
| 23 Mar | 1556.30 | 80.2 | 35.15 | 50.09 | 12 | -5 | 22 |
| 20 Mar | 1631.80 | 45.05 | 19.05 | - | 0 | 0 | 27 |
| 19 Mar | 1640.40 | 45.05 | 19.05 | 43.27 | 1 | 0 | 27 |
| 18 Mar | 1668.40 | 26 | -26.95 | 36.93 | 1 | 0 | 27 |
| 17 Mar | 1652.00 | 52.95 | 14.9 | - | 2 | 0 | 27 |
| 16 Mar | 1619.70 | 52.95 | 14.9 | - | 2 | 0 | 0 |
| 13 Mar | 1611.80 | 52.95 | 14.9 | 41.42 | 2 | 3 | 0 |
| 12 Mar | 1696.00 | 38.05 | -3.75 | 42.8 | 3 | 24 | 0 |
| 11 Mar | 1746.30 | 41.3 | 6.1 | 51.25 | 24 | 21 | 21 |
| 10 Mar | 1660.70 | 35.2 | 0 | 6.43 | 0 | 0 | 0 |
| 9 Mar | 1605.90 | 35.2 | 0 | 4.03 | 0 | 0 | 0 |
| 6 Mar | 1689.20 | 35.2 | 0 | 7.47 | 0 | 0 | 0 |
| 5 Mar | 1663.10 | 35.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1646.90 | 35.2 | 0 | 5.56 | 0 | 0 | 0 |
| 2 Mar | 1669.80 | 35.2 | 0 | 3.59 | 0 | 0 | 0 |
For Astral Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.43
Historical price for 1540 PE is as follows
On 9 Apr ASTRAL was trading at 1551.00. The strike last trading price was 44.55, which was -12.35 lower than the previous day. The implied volatity was 37.94, the open interest changed by 62 which increased total open position to 230
On 8 Apr ASTRAL was trading at 1525.50. The strike last trading price was 51, which was -6.5 lower than the previous day. The implied volatity was 37.79, the open interest changed by 52 which increased total open position to 169
On 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 56.3, which was -16 lower than the previous day. The implied volatity was 43.11, the open interest changed by 51 which increased total open position to 112
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 70.75, which was -4.4 lower than the previous day. The implied volatity was 48.24, the open interest changed by -6 which decreased total open position to 62
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 76.8, which was 34.45 higher than the previous day. The implied volatity was 58.17, the open interest changed by 7 which increased total open position to 69
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 44.25, which was 1.55 higher than the previous day. The implied volatity was 38.33, the open interest changed by 26 which increased total open position to 62
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 42.1, which was -4.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by -10 which decreased total open position to 36
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 43.35, which was 11.7 higher than the previous day. The implied volatity was 44.01, the open interest changed by 22 which increased total open position to 46
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 30.8, which was -49.4 lower than the previous day. The implied volatity was 39.95, the open interest changed by 10 which increased total open position to 32
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 80.2, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 80.2, which was 35.15 higher than the previous day. The implied volatity was 50.09, the open interest changed by -5 which decreased total open position to 22
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 45.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 19 Mar ASTRAL was trading at 1640.40. The strike last trading price was 45.05, which was 19.05 higher than the previous day. The implied volatity was 43.27, the open interest changed by 0 which decreased total open position to 27
On 18 Mar ASTRAL was trading at 1668.40. The strike last trading price was 26, which was -26.95 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 27
On 17 Mar ASTRAL was trading at 1652.00. The strike last trading price was 52.95, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Mar ASTRAL was trading at 1619.70. The strike last trading price was 52.95, which was 14.9 higher 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 52.95, which was 14.9 higher than the previous day. The implied volatity was 41.42, the open interest changed by 3 which increased total open position to 0
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 38.05, which was -3.75 lower than the previous day. The implied volatity was 42.8, the open interest changed by 24 which increased total open position to 0
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 41.3, which was 6.1 higher than the previous day. The implied volatity was 51.25, the open interest changed by 21 which increased total open position to 21
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 35.2, which was 0 lower than the previous day. The implied volatity was 6.43, 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 35.2, which was 0 lower than the previous day. The implied volatity was 4.03, 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 35.2, which was 0 lower than the previous day. The implied volatity was 7.47, 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 35.2, 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 35.2, which was 0 lower than the previous day. The implied volatity was 5.56, 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 35.2, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
