Historical option data for ASTRAL
29 May 2026 04:10 PM IST
| ASTRAL 30-Jun-2026 (31d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -0.61
Gamma: 0.00268
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1578.20 | 93.15 | 2.9 (3.21%) | 23.79 | 56 | -1 | 114 | |||||||||
| 27 May | 1598.60 | 92.7 | 22.9 (32.81%) | 26.78 | 137 | -17 | 117 | |||||||||
| 26 May | 1578.80 | 68.55 | 8 (13.21%) | 23.36 | 340 | 8 | 136 | |||||||||
| 25 May | 1552.30 | 60.15 | 0.45 (0.75%) | 25.4 | 197 | 17 | 127 | |||||||||
| 22 May | 1541.70 | 61.25 | 26.7 (77.28%) | 26.77 | 584 | 72 | 108 | |||||||||
| 21 May | 1480.00 | 34.5 | 7.6 (28.25%) | 28.06 | 48 | 16 | 35 | |||||||||
| 20 May | 1443.70 | 26.9 | 0.9 (3.46%) | 30.12 | 28 | 10 | 18 | |||||||||
| 19 May | 1448.90 | 26 | -49 (-65.33%) | 29.24 | 19 | 7 | 8 | |||||||||
| 18 May | 1545.70 | 75 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 1550.80 | 75 | 0 (0.00%) | 25.89 | 0 | 0 | 1 | |||||||||
| 14 May | 1561.30 | 75 | -28.15 (-27.29%) | 25.89 | 1 | 0 | 0 | |||||||||
| 13 May | 1544.00 | 0 | -103.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1527.60 | 0 | -103.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1572.10 | 0 | -103.15 (-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 | |||||||||
For Astral Limited - strike price 1540 expiring on 30JUN2026
Delta for 1540 CE is 0.77
Historical price for 1540 CE is as follows
On 29 May ASTRAL was trading at 1578.20. The strike last trading price was 93.15, which was 2.9 higher than the previous day. The implied volatity was 23.79, the open interest changed by -1 which decreased total open position to 114
On 27 May ASTRAL was trading at 1598.60. The strike last trading price was 92.7, which was 22.9 higher than the previous day. The implied volatity was 26.78, the open interest changed by -17 which decreased total open position to 117
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 68.55, which was 8 higher than the previous day. The implied volatity was 23.36, the open interest changed by 8 which increased total open position to 136
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 60.15, which was 0.45 higher than the previous day. The implied volatity was 25.4, the open interest changed by 17 which increased total open position to 127
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 61.25, which was 26.7 higher than the previous day. The implied volatity was 26.77, the open interest changed by 72 which increased total open position to 108
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 34.5, which was 7.6 higher than the previous day. The implied volatity was 28.06, the open interest changed by 16 which increased total open position to 35
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 26.9, which was 0.9 higher than the previous day. The implied volatity was 30.12, the open interest changed by 10 which increased total open position to 18
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 26, which was -49 lower than the previous day. The implied volatity was 29.24, the open interest changed by 7 which increased total open position to 8
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 1
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 75, which was -28.15 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 0
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 0, which was -103.15 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 -103.15 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 -103.15 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
| ASTRAL 30-Jun-2026 (31d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.02
Theta: -0.52
Gamma: 0.00281
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1578.20 | 24.55 | -1.9 (-7.18%) | 26.14 | 176 | 21 | 115 |
| 27 May | 1598.60 | 25.05 | -17.05 (-40.50%) | 27.26 | 150 | 37 | 93 |
| 26 May | 1578.80 | 40.9 | -10.1 (-19.80%) | 30.75 | 114 | 8 | 57 |
| 25 May | 1552.30 | 51.25 | -6.75 (-11.64%) | 31.4 | 98 | 32 | 48 |
| 22 May | 1541.70 | 56 | -22.9 (-29.02%) | 31.19 | 29 | 14 | 14 |
| 21 May | 1480.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1443.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1448.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1545.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1550.80 | 0 | -78.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1561.30 | 0 | -78.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1544.00 | 0 | -78.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1527.60 | 0 | -78.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1572.10 | 0 | -78.9 (-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 |
For Astral Limited - strike price 1540 expiring on 30JUN2026
Delta for 1540 PE is -0.3
Historical price for 1540 PE is as follows
On 29 May ASTRAL was trading at 1578.20. The strike last trading price was 24.55, which was -1.9 lower than the previous day. The implied volatity was 26.14, the open interest changed by 21 which increased total open position to 115
On 27 May ASTRAL was trading at 1598.60. The strike last trading price was 25.05, which was -17.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 37 which increased total open position to 93
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 40.9, which was -10.1 lower than the previous day. The implied volatity was 30.75, the open interest changed by 8 which increased total open position to 57
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 51.25, which was -6.75 lower than the previous day. The implied volatity was 31.4, the open interest changed by 32 which increased total open position to 48
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 56, which was -22.9 lower than the previous day. The implied volatity was 31.19, the open interest changed by 14 which increased total open position to 14
On 21 May ASTRAL was trading at 1480.00. 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 20 May ASTRAL was trading at 1443.70. 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 19 May ASTRAL was trading at 1448.90. 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 18 May ASTRAL was trading at 1545.70. 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 May ASTRAL was trading at 1550.80. The strike last trading price was 0, which was -78.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 0, which was -78.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 0, which was -78.9 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 -78.9 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 -78.9 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
