ASTRAL
Astral Limited
Historical option data for ASTRAL
27 Apr 2026 04:10 PM IST
| ASTRAL 28-Apr-2026 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -4.23
Gamma: 0.01105
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1535.00 | 6.05 | -16.4 | 33.92 | 1,299 | 82 | 270 | |||||||||
| 24 Apr | 1563.20 | 27.1 | -2.3999999999999986 | 35.23 | 1,267 | -39 | 188 | |||||||||
| 23 Apr | 1574.90 | 29.4 | -7.050000000000004 | 24.03 | 791 | -42 | 230 | |||||||||
| 22 Apr | 1589.60 | 34.8 | 3.599999999999998 | 9.46 | 523 | -55 | 275 | |||||||||
| 21 Apr | 1582.50 | 30.9 | 3.799999999999997 | 15.25 | 812 | -84 | 331 | |||||||||
| 20 Apr | 1591.40 | 26.9 | -3.950000000000003 | 63.46 | 685 | -70 | 416 | |||||||||
| 17 Apr | 1605.00 | 29.05 | 2.9499999999999993 | 68.65 | 2,449 | -42 | 474 | |||||||||
| 16 Apr | 1578.70 | 28.05 | -28.249999999999996 | 12.89 | 4,009 | 345 | 516 | |||||||||
| 15 Apr | 1631.00 | 52.4 | -18.699999999999996 | 49.25 | 86 | 7 | 171 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1625.10 | 72.2 | -0.5999999999999943 | 43.51 | 96 | -8 | 164 | |||||||||
| 10 Apr | 1630.00 | 72 | 24.65 | 10.01 | 265 | -42 | 183 | |||||||||
| 9 Apr | 1563.70 | 46.75 | 9.8 | 27.74 | 802 | -14 | 222 | |||||||||
| 8 Apr | 1525.50 | 40.05 | -11.2 | 32.23 | 759 | 26 | 237 | |||||||||
| 7 Apr | 1544.50 | 52.3 | 10.55 | 36.99 | 446 | 58 | 211 | |||||||||
| 6 Apr | 1522.80 | 41.85 | 0.45 | 32.92 | 926 | -66 | 159 | |||||||||
| 2 Apr | 1553.50 | 41.5 | -22.95 | 17.94 | 1,335 | 172 | 225 | |||||||||
| 1 Apr | 1570.30 | 65.5 | -10.65 | 30.49 | 86 | 21 | 53 | |||||||||
| 30 Mar | 1599.00 | 77.7 | -1.15 | 26.97 | 25 | 8 | 31 | |||||||||
| 27 Mar | 1619.10 | 78.85 | -22.15 | 14.89 | 1 | 0 | 23 | |||||||||
| 25 Mar | 1646.60 | 101 | 49 | 13.26 | 2 | 0 | 23 | |||||||||
| 24 Mar | 1594.40 | 52 | -1.7 | 10.1 | 4 | 1 | 24 | |||||||||
| 23 Mar | 1556.30 | 53.7 | -50 | 23.5 | 2 | 1 | 22 | |||||||||
| 20 Mar | 1631.80 | 103.7 | 58.8 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1640.40 | 103.7 | 58.8 | - | 0 | 0 | 21 | |||||||||
| 18 Mar | 1668.40 | 103.7 | 58.8 | - | 0 | 0 | 21 | |||||||||
| 17 Mar | 1652.00 | 103.7 | 58.8 | - | 21 | 0 | 21 | |||||||||
| 16 Mar | 1619.70 | 103.7 | 58.8 | - | 21 | 21 | 0 | |||||||||
| 13 Mar | 1611.80 | 103.7 | 58.8 | 27.7 | 21 | 20 | 20 | |||||||||
| 12 Mar | 1696.00 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1746.30 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1660.70 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1605.90 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1689.20 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1663.10 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1646.90 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1669.80 | 44.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1684.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1683.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1664.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1635.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1636.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1621.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1636.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1645.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1639.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1596.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1591.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1592.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1532.20 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1490.70 | 0 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1472.20 | 0 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1503.60 | 0 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1501.40 | 0 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1503.50 | 0 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1467.60 | 0 | 0 | 2.5 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1463.80 | 0 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1476.60 | 0 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1460.80 | 0 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1560 expiring on 28APR2026
Delta for 1560 CE is 0.3
Historical price for 1560 CE is as follows
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 6.05, which was -16.4 lower than the previous day. The implied volatity was 33.92, the open interest changed by 82 which increased total open position to 270
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 27.1, which was -2.3999999999999986 lower than the previous day. The implied volatity was 35.23, the open interest changed by -39 which decreased total open position to 188
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 29.4, which was -7.050000000000004 lower than the previous day. The implied volatity was 24.03, the open interest changed by -42 which decreased total open position to 230
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 34.8, which was 3.599999999999998 higher than the previous day. The implied volatity was 9.46, the open interest changed by -55 which decreased total open position to 275
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 30.9, which was 3.799999999999997 higher than the previous day. The implied volatity was 15.25, the open interest changed by -84 which decreased total open position to 331
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 26.9, which was -3.950000000000003 lower than the previous day. The implied volatity was 63.46, the open interest changed by -70 which decreased total open position to 416
On 17 Apr ASTRAL was trading at 1605.00. The strike last trading price was 29.05, which was 2.9499999999999993 higher than the previous day. The implied volatity was 68.65, the open interest changed by -42 which decreased total open position to 474
On 16 Apr ASTRAL was trading at 1578.70. The strike last trading price was 28.05, which was -28.249999999999996 lower than the previous day. The implied volatity was 12.89, the open interest changed by 345 which increased total open position to 516
On 15 Apr ASTRAL was trading at 1631.00. The strike last trading price was 52.4, which was -18.699999999999996 lower than the previous day. The implied volatity was 49.25, the open interest changed by 7 which increased total open position to 171
On 13 Apr ASTRAL was trading at 1625.10. The strike last trading price was 72.2, which was -0.5999999999999943 lower than the previous day. The implied volatity was 43.51, the open interest changed by -8 which decreased total open position to 164
On 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 72, which was 24.65 higher than the previous day. The implied volatity was 10.01, the open interest changed by -42 which decreased total open position to 183
On 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 46.75, which was 9.8 higher than the previous day. The implied volatity was 27.74, the open interest changed by -14 which decreased total open position to 222
On 8 Apr ASTRAL was trading at 1525.50. The strike last trading price was 40.05, which was -11.2 lower than the previous day. The implied volatity was 32.23, the open interest changed by 26 which increased total open position to 237
On 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 52.3, which was 10.55 higher than the previous day. The implied volatity was 36.99, the open interest changed by 58 which increased total open position to 211
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 41.85, which was 0.45 higher than the previous day. The implied volatity was 32.92, the open interest changed by -66 which decreased total open position to 159
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 41.5, which was -22.95 lower than the previous day. The implied volatity was 17.94, the open interest changed by 172 which increased total open position to 225
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 65.5, which was -10.65 lower than the previous day. The implied volatity was 30.49, the open interest changed by 21 which increased total open position to 53
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 77.7, which was -1.15 lower than the previous day. The implied volatity was 26.97, the open interest changed by 8 which increased total open position to 31
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 78.85, which was -22.15 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 23
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 101, which was 49 higher than the previous day. The implied volatity was 13.26, the open interest changed by 0 which decreased total open position to 23
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 52, which was -1.7 lower than the previous day. The implied volatity was 10.1, the open interest changed by 1 which increased total open position to 24
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 53.7, which was -50 lower than the previous day. The implied volatity was 23.5, the open interest changed by 1 which increased total open position to 22
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 103.7, which was 58.8 higher 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 103.7, which was 58.8 higher 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 103.7, which was 58.8 higher 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 103.7, which was 58.8 higher 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 103.7, which was 58.8 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0
On 13 Mar ASTRAL was trading at 1611.80. The strike last trading price was 103.7, which was 58.8 higher than the previous day. The implied volatity was 27.7, the open interest changed by 20 which increased total open position to 20
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 44.9, 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 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 44.9, 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 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 44.9, 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 Mar ASTRAL was trading at 1605.90. The strike last trading price was 44.9, 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 Mar ASTRAL was trading at 1689.20. The strike last trading price was 44.9, 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 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 44.9, 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 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 44.9, 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 Mar ASTRAL was trading at 1669.80. The strike last trading price was 44.9, 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 26 Feb ASTRAL was trading at 1684.20. 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 25 Feb ASTRAL was trading at 1683.20. 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 24 Feb ASTRAL was trading at 1664.00. 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 23 Feb ASTRAL was trading at 1635.10. 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 20 Feb ASTRAL was trading at 1636.60. 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 19 Feb ASTRAL was trading at 1621.00. 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 18 Feb ASTRAL was trading at 1636.60. 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 17 Feb ASTRAL was trading at 1645.70. 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 16 Feb ASTRAL was trading at 1639.80. 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 13 Feb ASTRAL was trading at 1596.50. 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 12 Feb ASTRAL was trading at 1591.60. 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 11 Feb ASTRAL was trading at 1592.10. 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 Feb ASTRAL was trading at 1532.20. The strike last trading price was 0, 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
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 0, 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 Feb ASTRAL was trading at 1467.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 28-Apr-2026 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -2.57
Gamma: 0.01218
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1535.00 | 22.1 | 10.450000000000001 | 26.28 | 1,092 | -254 | 89 |
| 24 Apr | 1563.20 | 10.5 | -4.4 | 19.64 | 1,612 | -53 | 346 |
| 23 Apr | 1574.90 | 14.4 | -1.3499999999999996 | 31.07 | 741 | 12 | 398 |
| 22 Apr | 1589.60 | 16.6 | -11.399999999999999 | 40.39 | 625 | -13 | 385 |
| 21 Apr | 1582.50 | 28 | -17.75 | 44.96 | 605 | 46 | 398 |
| 20 Apr | 1591.40 | 46 | 1.8500000000000014 | 64.37 | 440 | 17 | 352 |
| 17 Apr | 1605.00 | 46.25 | -12.700000000000003 | 68.97 | 1,314 | 42 | 330 |
| 16 Apr | 1578.70 | 57.5 | 25.85 | 58.96 | 2,172 | 53 | 288 |
| 15 Apr | 1631.00 | 34.75 | 6.149999999999999 | 50.56 | 729 | 22 | 235 |
| 13 Apr | 1625.10 | 25.65 | -2.950000000000003 | 41.23 | 379 | 5 | 212 |
| 10 Apr | 1630.00 | 28.55 | -19.599999999999998 | 39.81 | 627 | -10 | 208 |
| 9 Apr | 1563.70 | 47.55 | -21.2 | 38.25 | 667 | 60 | 222 |
| 8 Apr | 1525.50 | 61 | -6.4 | 37.44 | 467 | 47 | 164 |
| 7 Apr | 1544.50 | 65 | -18.15 | 42.16 | 152 | 27 | 118 |
| 6 Apr | 1522.80 | 82.5 | -7.4 | 48.94 | 77 | 1 | 91 |
| 2 Apr | 1553.50 | 88.3 | 37.6 | 59.37 | 194 | -4 | 91 |
| 1 Apr | 1570.30 | 52.45 | 2.6 | 38.08 | 295 | 40 | 94 |
| 30 Mar | 1599.00 | 48.55 | -5 | 40.33 | 118 | 30 | 56 |
| 27 Mar | 1619.10 | 50.8 | 16.3 | 44.12 | 41 | 19 | 22 |
| 25 Mar | 1646.60 | 34.5 | 1.4 | 38.59 | 2 | 1 | 4 |
| 24 Mar | 1594.40 | 33.1 | -147.4 | - | 0 | 0 | 3 |
| 23 Mar | 1556.30 | 33.1 | -147.4 | - | 0 | 0 | 3 |
| 20 Mar | 1631.80 | 33.1 | -147.4 | - | 0 | 0 | 0 |
| 19 Mar | 1640.40 | 33.1 | -147.4 | - | 4 | 0 | 3 |
| 18 Mar | 1668.40 | 33.1 | -147.4 | 37.92 | 4 | 2 | 2 |
| 17 Mar | 1652.00 | 180.5 | 0 | 5.5 | 0 | 0 | 0 |
| 16 Mar | 1619.70 | 180.5 | 0 | 3.92 | 0 | 0 | 0 |
| 13 Mar | 1611.80 | 180.5 | 0 | 3.49 | 0 | 0 | 0 |
| 12 Mar | 1696.00 | 180.5 | 0 | 6.54 | 0 | 0 | 0 |
| 11 Mar | 1746.30 | 180.5 | 0 | 8.76 | 0 | 0 | 0 |
| 10 Mar | 1660.70 | 180.5 | 0 | 5.21 | 0 | 0 | 0 |
| 9 Mar | 1605.90 | 180.5 | 0 | 3.31 | 0 | 0 | 0 |
| 6 Mar | 1689.20 | 180.5 | 0 | 6.23 | 0 | 0 | 0 |
| 5 Mar | 1663.10 | 180.5 | 0 | 4.37 | 0 | 0 | 0 |
| 4 Mar | 1646.90 | 180.5 | 0 | 4.76 | 0 | 0 | 0 |
| 2 Mar | 1669.80 | 180.5 | 0 | 4.88 | 0 | 0 | 0 |
| 26 Feb | 1684.20 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1683.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1664.00 | 0 | 0 | 4.96 | 0 | 0 | 0 |
| 23 Feb | 1635.10 | 0 | 0 | 4.08 | 0 | 0 | 0 |
| 20 Feb | 1636.60 | 0 | 0 | 4.06 | 0 | 0 | 0 |
| 19 Feb | 1621.00 | 0 | 0 | 4.04 | 0 | 0 | 0 |
| 18 Feb | 1636.60 | 0 | 0 | 3.99 | 0 | 0 | 0 |
| 17 Feb | 1645.70 | 0 | 0 | 4.37 | 0 | 0 | 0 |
| 16 Feb | 1639.80 | 0 | 0 | 4.04 | 0 | 0 | 0 |
| 13 Feb | 1596.50 | 0 | 0 | 2.65 | 0 | 0 | 0 |
| 12 Feb | 1591.60 | 0 | 0 | 2.83 | 0 | 0 | 0 |
| 11 Feb | 1592.10 | 0 | 0 | 2.66 | 0 | 0 | 0 |
| 10 Feb | 1532.20 | 0 | 0 | 0.38 | 0 | 0 | 0 |
| 9 Feb | 1490.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1472.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1503.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1501.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1503.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1467.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1463.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1476.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1460.80 | 0 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1560 expiring on 28APR2026
Delta for 1560 PE is -0.78
Historical price for 1560 PE is as follows
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 22.1, which was 10.450000000000001 higher than the previous day. The implied volatity was 26.28, the open interest changed by -254 which decreased total open position to 89
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 10.5, which was -4.4 lower than the previous day. The implied volatity was 19.64, the open interest changed by -53 which decreased total open position to 346
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 14.4, which was -1.3499999999999996 lower than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 398
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 16.6, which was -11.399999999999999 lower than the previous day. The implied volatity was 40.39, the open interest changed by -13 which decreased total open position to 385
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 28, which was -17.75 lower than the previous day. The implied volatity was 44.96, the open interest changed by 46 which increased total open position to 398
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 46, which was 1.8500000000000014 higher than the previous day. The implied volatity was 64.37, the open interest changed by 17 which increased total open position to 352
On 17 Apr ASTRAL was trading at 1605.00. The strike last trading price was 46.25, which was -12.700000000000003 lower than the previous day. The implied volatity was 68.97, the open interest changed by 42 which increased total open position to 330
On 16 Apr ASTRAL was trading at 1578.70. The strike last trading price was 57.5, which was 25.85 higher than the previous day. The implied volatity was 58.96, the open interest changed by 53 which increased total open position to 288
On 15 Apr ASTRAL was trading at 1631.00. The strike last trading price was 34.75, which was 6.149999999999999 higher than the previous day. The implied volatity was 50.56, the open interest changed by 22 which increased total open position to 235
On 13 Apr ASTRAL was trading at 1625.10. The strike last trading price was 25.65, which was -2.950000000000003 lower than the previous day. The implied volatity was 41.23, the open interest changed by 5 which increased total open position to 212
On 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 28.55, which was -19.599999999999998 lower than the previous day. The implied volatity was 39.81, the open interest changed by -10 which decreased total open position to 208
On 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 47.55, which was -21.2 lower than the previous day. The implied volatity was 38.25, the open interest changed by 60 which increased total open position to 222
On 8 Apr ASTRAL was trading at 1525.50. The strike last trading price was 61, which was -6.4 lower than the previous day. The implied volatity was 37.44, the open interest changed by 47 which increased total open position to 164
On 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 65, which was -18.15 lower than the previous day. The implied volatity was 42.16, the open interest changed by 27 which increased total open position to 118
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 82.5, which was -7.4 lower than the previous day. The implied volatity was 48.94, the open interest changed by 1 which increased total open position to 91
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 88.3, which was 37.6 higher than the previous day. The implied volatity was 59.37, the open interest changed by -4 which decreased total open position to 91
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 52.45, which was 2.6 higher than the previous day. The implied volatity was 38.08, the open interest changed by 40 which increased total open position to 94
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 48.55, which was -5 lower than the previous day. The implied volatity was 40.33, the open interest changed by 30 which increased total open position to 56
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 50.8, which was 16.3 higher than the previous day. The implied volatity was 44.12, the open interest changed by 19 which increased total open position to 22
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 34.5, which was 1.4 higher than the previous day. The implied volatity was 38.59, the open interest changed by 1 which increased total open position to 4
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 33.1, which was -147.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 33.1, which was -147.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 33.1, which was -147.4 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 33.1, which was -147.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar ASTRAL was trading at 1668.40. The strike last trading price was 33.1, which was -147.4 lower than the previous day. The implied volatity was 37.92, the open interest changed by 2 which increased total open position to 2
On 17 Mar ASTRAL was trading at 1652.00. The strike last trading price was 180.5, which was 0 lower than the previous day. The implied volatity was 5.5, 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 180.5, which was 0 lower than the previous day. The implied volatity was 3.92, 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 180.5, which was 0 lower than the previous day. The implied volatity was 3.49, 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 180.5, which was 0 lower than the previous day. The implied volatity was 6.54, 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 180.5, which was 0 lower than the previous day. The implied volatity was 8.76, 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 180.5, which was 0 lower than the previous day. The implied volatity was 5.21, 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 180.5, which was 0 lower than the previous day. The implied volatity was 3.31, 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 180.5, which was 0 lower than the previous day. The implied volatity was 6.23, 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 180.5, which was 0 lower than the previous day. The implied volatity was 4.37, 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 180.5, which was 0 lower than the previous day. The implied volatity was 4.76, 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 180.5, 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 26 Feb ASTRAL was trading at 1684.20. 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 25 Feb ASTRAL was trading at 1683.20. 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 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ASTRAL was trading at 1490.70. 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 6 Feb ASTRAL was trading at 1472.20. 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 Feb ASTRAL was trading at 1503.60. 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 Feb ASTRAL was trading at 1501.40. 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 3 Feb ASTRAL was trading at 1503.50. 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 2 Feb ASTRAL was trading at 1467.60. 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 1 Feb ASTRAL was trading at 1463.80. 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 30 Jan ASTRAL was trading at 1476.60. 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 29 Jan ASTRAL was trading at 1460.80. 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
