Historical option data for ASTRAL
26 May 2026 04:10 PM IST
| ASTRAL 30-Jun-2026 (34d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -0.58
Gamma: 0.00256
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1578.80 | 97.5 | 14.1 (16.91%) | 24.27 | 162 | 30 | 304 | |||||||||
| 25 May | 1552.30 | 83.3 | 2.25 (2.78%) | 25.89 | 214 | 13 | 277 | |||||||||
| 22 May | 1541.70 | 84.15 | 35.45 (72.79%) | 26.7 | 782 | -114 | 267 | |||||||||
| 21 May | 1480.00 | 49 | 11.85 (31.90%) | 27.57 | 868 | -25 | 385 | |||||||||
| 20 May | 1443.70 | 37.2 | 0.2 (0.54%) | 29.02 | 579 | 100 | 411 | |||||||||
| 19 May | 1448.90 | 37.95 | -53.05 (-58.30%) | 29.24 | 778 | 279 | 313 | |||||||||
| 18 May | 1545.70 | 91 | -10.5 (-10.34%) | 28.41 | 39 | 29 | 33 | |||||||||
| 15 May | 1550.80 | 101.5 | -23.5 (-18.80%) | 25.17 | 3 | 0 | 1 | |||||||||
| 14 May | 1561.30 | 125 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1544.00 | 125 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1527.60 | 125 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1572.10 | 125 | 0.15 (0.12%) | 31.92 | 1 | 1 | 1 | |||||||||
| 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 1500 expiring on 30JUN2026
Delta for 1500 CE is 0.77
Historical price for 1500 CE is as follows
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 97.5, which was 14.1 higher than the previous day. The implied volatity was 24.27, the open interest changed by 30 which increased total open position to 304
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 83.3, which was 2.25 higher than the previous day. The implied volatity was 25.89, the open interest changed by 13 which increased total open position to 277
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 84.15, which was 35.45 higher than the previous day. The implied volatity was 26.7, the open interest changed by -114 which decreased total open position to 267
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 49, which was 11.85 higher than the previous day. The implied volatity was 27.57, the open interest changed by -25 which decreased total open position to 385
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 37.2, which was 0.2 higher than the previous day. The implied volatity was 29.02, the open interest changed by 100 which increased total open position to 411
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 37.95, which was -53.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by 279 which increased total open position to 313
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 91, which was -10.5 lower than the previous day. The implied volatity was 28.41, the open interest changed by 29 which increased total open position to 33
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 101.5, which was -23.5 lower than the previous day. The implied volatity was 25.17, 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 125, 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 1
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 125, 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 1
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 125, 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 1
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 125, which was 0.15 higher than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 1
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 (34d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.02
Theta: -0.57
Gamma: 0.00222
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1578.80 | 27.05 | -6.95 (-20.44%) | 30.86 | 494 | 35 | 390 |
| 25 May | 1552.30 | 34.6 | -6.4 (-15.61%) | 31.31 | 361 | 113 | 357 |
| 22 May | 1541.70 | 39 | -31.45 (-44.64%) | 31.33 | 449 | -93 | 246 |
| 21 May | 1480.00 | 69.75 | -27.7 (-28.42%) | 32.94 | 173 | 98 | 340 |
| 20 May | 1443.70 | 97.85 | -5.05 (-4.91%) | 36.63 | 104 | 40 | 242 |
| 19 May | 1448.90 | 105 | 42.7 (68.54%) | 40.29 | 282 | 74 | 203 |
| 18 May | 1545.70 | 64.55 | 5.1 (8.58%) | 42.76 | 120 | 73 | 129 |
| 15 May | 1550.80 | 59.45 | -3.55 (-5.63%) | 39.66 | 33 | 12 | 54 |
| 14 May | 1561.30 | 63 | 7.9 (14.34%) | 0 | 7 | 5 | 42 |
| 13 May | 1544.00 | 55.1 | -2.9 (-5.00%) | 0 | 21 | 11 | 27 |
| 12 May | 1527.60 | 58 | 7 (13.73%) | 0 | 1 | 1 | 16 |
| 11 May | 1572.10 | 51 | 3 (6.25%) | 0 | 2 | 2 | 15 |
| 8 May | 1569.80 | 48 | -6.2 (-11.44%) | 38.21 | 5 | 3 | 12 |
| 7 May | 1569.10 | 53.5 | -1.5 (-2.73%) | 38.59 | 9 | 8 | 10 |
| 6 May | 1576.10 | 55 | -20 (-26.67%) | 39.29 | 1 | 0 | 1 |
| 5 May | 1531.60 | 75 | 0 (0.00%) | 42.5 | 1 | 0 | 2 |
| 4 May | 1559.60 | 75 | -3.05 (-3.91%) | 42.57 | 1 | 0 | 3 |
| 30 Apr | 1529.70 | 78.05 | 17.05 (27.95%) | 40.44 | 3 | 2 | 2 |
| 29 Apr | 1552.80 | 0 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1500 expiring on 30JUN2026
Delta for 1500 PE is -0.28
Historical price for 1500 PE is as follows
On 26 May ASTRAL was trading at 1578.80. The strike last trading price was 27.05, which was -6.95 lower than the previous day. The implied volatity was 30.86, the open interest changed by 35 which increased total open position to 390
On 25 May ASTRAL was trading at 1552.30. The strike last trading price was 34.6, which was -6.4 lower than the previous day. The implied volatity was 31.31, the open interest changed by 113 which increased total open position to 357
On 22 May ASTRAL was trading at 1541.70. The strike last trading price was 39, which was -31.45 lower than the previous day. The implied volatity was 31.33, the open interest changed by -93 which decreased total open position to 246
On 21 May ASTRAL was trading at 1480.00. The strike last trading price was 69.75, which was -27.7 lower than the previous day. The implied volatity was 32.94, the open interest changed by 98 which increased total open position to 340
On 20 May ASTRAL was trading at 1443.70. The strike last trading price was 97.85, which was -5.05 lower than the previous day. The implied volatity was 36.63, the open interest changed by 40 which increased total open position to 242
On 19 May ASTRAL was trading at 1448.90. The strike last trading price was 105, which was 42.7 higher than the previous day. The implied volatity was 40.29, the open interest changed by 74 which increased total open position to 203
On 18 May ASTRAL was trading at 1545.70. The strike last trading price was 64.55, which was 5.1 higher than the previous day. The implied volatity was 42.76, the open interest changed by 73 which increased total open position to 129
On 15 May ASTRAL was trading at 1550.80. The strike last trading price was 59.45, which was -3.55 lower than the previous day. The implied volatity was 39.66, the open interest changed by 12 which increased total open position to 54
On 14 May ASTRAL was trading at 1561.30. The strike last trading price was 63, which was 7.9 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 42
On 13 May ASTRAL was trading at 1544.00. The strike last trading price was 55.1, which was -2.9 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 27
On 12 May ASTRAL was trading at 1527.60. The strike last trading price was 58, which was 7 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 16
On 11 May ASTRAL was trading at 1572.10. The strike last trading price was 51, which was 3 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 15
On 8 May ASTRAL was trading at 1569.80. The strike last trading price was 48, which was -6.2 lower than the previous day. The implied volatity was 38.21, the open interest changed by 3 which increased total open position to 12
On 7 May ASTRAL was trading at 1569.10. The strike last trading price was 53.5, which was -1.5 lower than the previous day. The implied volatity was 38.59, the open interest changed by 8 which increased total open position to 10
On 6 May ASTRAL was trading at 1576.10. The strike last trading price was 55, which was -20 lower than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 1
On 5 May ASTRAL was trading at 1531.60. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 42.5, 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 75, which was -3.05 lower than the previous day. The implied volatity was 42.57, the open interest changed by 0 which decreased total open position to 3
On 30 Apr ASTRAL was trading at 1529.70. The strike last trading price was 78.05, which was 17.05 higher than the previous day. The implied volatity was 40.44, the open interest changed by 2 which increased total open position to 2
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
