ASTRAL
Astral Limited
Historical option data for ASTRAL
29 Apr 2026 04:10 PM IST
| ASTRAL 26-May-2026 (26d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.02
Theta: -1.16
Gamma: 0.00273
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1552.80 | 58.7 | 5.25 | 34.31 | 503 | 48 | 181 | |||||||||
| 28 Apr | 1548.90 | 52.6 | 5.100000000000001 | 32.35 | 373 | 15 | 134 | |||||||||
| 27 Apr | 1535.00 | 48.25 | -135.6 | 30.37 | 286 | 121 | 121 | |||||||||
| 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 | |||||||||
| 15 Apr | 1631.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1625.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1630.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1563.70 | 183.85 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1525.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1544.50 | 183.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1522.80 | 183.85 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1553.50 | 183.85 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1570.30 | 183.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1599.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1619.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1646.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1594.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1556.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1631.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1640.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1668.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1652.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1619.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1611.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1696.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1746.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1660.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1605.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1689.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1663.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1646.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1669.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1667.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1560 expiring on 26MAY2026
Delta for 1560 CE is 0.52
Historical price for 1560 CE is as follows
On 29 Apr ASTRAL was trading at 1552.80. The strike last trading price was 58.7, which was 5.25 higher than the previous day. The implied volatity was 34.31, the open interest changed by 48 which increased total open position to 181
On 28 Apr ASTRAL was trading at 1548.90. The strike last trading price was 52.6, which was 5.100000000000001 higher than the previous day. The implied volatity was 32.35, the open interest changed by 15 which increased total open position to 134
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 48.25, which was -135.6 lower than the previous day. The implied volatity was 30.37, the open interest changed by 121 which increased total open position to 121
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 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 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 183.85, which was 0 lower than the previous day. The implied volatity was 0.24, 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 183.85, 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 183.85, which was 0 lower than the previous day. The implied volatity was 1.64, 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 183.85, which was 0 lower than the previous day. The implied volatity was 0.48, 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 183.85, 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 (26d) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.02
Theta: -0.95
Gamma: 0.00266
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1552.80 | 58.4 | -9.600000000000001 | 35.12 | 999 | 414 | 517 |
| 28 Apr | 1548.90 | 68.5 | -9.799999999999997 | 37.9 | 88 | 27 | 104 |
| 27 Apr | 1535.00 | 77.8 | -2.200000000000003 | 41.51 | 102 | 58 | 74 |
| 24 Apr | 1563.20 | 80 | 1 | 45.67 | 2 | 0 | 16 |
| 23 Apr | 1574.90 | 79 | -26 | 47.91 | 2 | 1 | 16 |
| 22 Apr | 1589.60 | 105 | 0 | - | 0 | 0 | 15 |
| 21 Apr | 1582.50 | 105 | 0 | - | 0 | 0 | 15 |
| 20 Apr | 1591.40 | 105 | 0 | - | 0 | 0 | 15 |
| 17 Apr | 1605.00 | 105 | -17.650000000000006 | 63.95 | 7 | -2 | 14 |
| 16 Apr | 1578.70 | 122.65 | 62.650000000000006 | 62.64 | 11 | 10 | 15 |
| 15 Apr | 1631.00 | 60 | 0 | - | 0 | 0 | 5 |
| 13 Apr | 1625.10 | 60 | 0 | 55.59 | 0 | 0 | 5 |
| 10 Apr | 1630.00 | 60 | 5.799999999999997 | 41.29 | 5 | 4 | 4 |
| 9 Apr | 1563.70 | 54.2 | 0 | 1.35 | 0 | 0 | 0 |
| 8 Apr | 1525.50 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1544.50 | 54.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1522.80 | 54.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1553.50 | 54.2 | 0 | 1.55 | 0 | 0 | 0 |
| 1 Apr | 1570.30 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 30 Mar | 1599.00 | 0 | 0 | 2.88 | 0 | 0 | 0 |
| 27 Mar | 1619.10 | 0 | 0 | 3.51 | 0 | 0 | 0 |
| 25 Mar | 1646.60 | 0 | 0 | 5.01 | 0 | 0 | 0 |
| 24 Mar | 1594.40 | 0 | 0 | 2.53 | 0 | 0 | 0 |
| 23 Mar | 1556.30 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 20 Mar | 1631.80 | 0 | 0 | 4 | 0 | 0 | 0 |
| 19 Mar | 1640.40 | 0 | 0 | 3.99 | 0 | 0 | 0 |
| 18 Mar | 1668.40 | 0 | 0 | 5.02 | 0 | 0 | 0 |
| 17 Mar | 1652.00 | 0 | 0 | 4.52 | 0 | 0 | 0 |
| 16 Mar | 1619.70 | 0 | 0 | 3.36 | 0 | 0 | 0 |
| 13 Mar | 1611.80 | 0 | 0 | 3.24 | 0 | 0 | 0 |
| 12 Mar | 1696.00 | 0 | 0 | 5.59 | 0 | 0 | 0 |
| 11 Mar | 1746.30 | 0 | 0 | 7.06 | 0 | 0 | 0 |
| 10 Mar | 1660.70 | 0 | 0 | 4.61 | 0 | 0 | 0 |
| 9 Mar | 1605.90 | 0 | 0 | 2.99 | 0 | 0 | 0 |
| 6 Mar | 1689.20 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 5 Mar | 1663.10 | 0 | 0 | 4.72 | 0 | 0 | 0 |
| 4 Mar | 1646.90 | 0 | 0 | 4.29 | 0 | 0 | 0 |
| 2 Mar | 1669.80 | 0 | 0 | 4.89 | 0 | 0 | 0 |
| 27 Feb | 1667.90 | 0 | 0 | 4.78 | 0 | 0 | 0 |
For Astral Limited - strike price 1560 expiring on 26MAY2026
Delta for 1560 PE is -0.47
Historical price for 1560 PE is as follows
On 29 Apr ASTRAL was trading at 1552.80. The strike last trading price was 58.4, which was -9.600000000000001 lower than the previous day. The implied volatity was 35.12, the open interest changed by 414 which increased total open position to 517
On 28 Apr ASTRAL was trading at 1548.90. The strike last trading price was 68.5, which was -9.799999999999997 lower than the previous day. The implied volatity was 37.9, the open interest changed by 27 which increased total open position to 104
On 27 Apr ASTRAL was trading at 1535.00. The strike last trading price was 77.8, which was -2.200000000000003 lower than the previous day. The implied volatity was 41.51, the open interest changed by 58 which increased total open position to 74
On 24 Apr ASTRAL was trading at 1563.20. The strike last trading price was 80, which was 1 higher than the previous day. The implied volatity was 45.67, the open interest changed by 0 which decreased total open position to 16
On 23 Apr ASTRAL was trading at 1574.90. The strike last trading price was 79, which was -26 lower than the previous day. The implied volatity was 47.91, the open interest changed by 1 which increased total open position to 16
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Apr ASTRAL was trading at 1605.00. The strike last trading price was 105, which was -17.650000000000006 lower than the previous day. The implied volatity was 63.95, the open interest changed by -2 which decreased total open position to 14
On 16 Apr ASTRAL was trading at 1578.70. The strike last trading price was 122.65, which was 62.650000000000006 higher than the previous day. The implied volatity was 62.64, the open interest changed by 10 which increased total open position to 15
On 15 Apr ASTRAL was trading at 1631.00. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr ASTRAL was trading at 1625.10. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 55.59, the open interest changed by 0 which decreased total open position to 5
On 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 60, which was 5.799999999999997 higher than the previous day. The implied volatity was 41.29, the open interest changed by 4 which increased total open position to 4
On 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 54.2, which was 0 lower than the previous day. The implied volatity was 1.35, 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 54.2, 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 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 54.2, 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 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 54.2, which was 0 lower than the previous day. The implied volatity was 1.55, 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 1.46, 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 2.88, 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 3.51, 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 5.01, 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 2.53, 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 0.9, 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 4, 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 3.99, 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 5.02, 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 4.52, 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 3.36, 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 3.24, 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 5.59, 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 7.06, 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 4.61, 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 2.99, 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 5.51, 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 4.72, 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 4.29, 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 4.89, 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 4.78, the open interest changed by 0 which decreased total open position to 0
