Historical option data for ASTRAL
12 Jun 2026 04:10 PM IST
| ASTRAL 30-Jun-2026 (16d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -1.01
Gamma: 0.00426
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1508.60 | 22.6 | 2.55 (12.72%) | 26.41 | 874 | 29 | 244 | |||||||||
| 11 Jun | 1490.20 | 20.3 | -7.15 (-26.05%) | 27.02 | 260 | 21 | 214 | |||||||||
| 10 Jun | 1501.50 | 28.5 | -10 (-25.97%) | 29.87 | 364 | 2 | 194 | |||||||||
| 9 Jun | 1526.00 | 38.8 | 4.65 (13.62%) | 27.6 | 290 | -60 | 194 | |||||||||
| 8 Jun | 1511.20 | 34.3 | -6.9 (-16.75%) | 31.84 | 370 | 43 | 255 | |||||||||
| 5 Jun | 1518.80 | 40.05 | -18.05 (-31.07%) | 29.65 | 222 | 24 | 214 | |||||||||
| 4 Jun | 1549.30 | 57.75 | 4.6 (8.65%) | 29.8 | 262 | -9 | 189 | |||||||||
| 3 Jun | 1536.90 | 53.55 | 6 (12.62%) | 32.2 | 771 | 7 | 196 | |||||||||
| 2 Jun | 1526.70 | 47.8 | -3.75 (-7.27%) | 32.24 | 377 | 61 | 189 | |||||||||
| 1 Jun | 1533.10 | 53.6 | -33.25 (-38.28%) | 31.96 | 74 | 12 | 126 | |||||||||
| 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 0.38
Historical price for 1540 CE is as follows
On 12 Jun ASTRAL was trading at 1508.60. The strike last trading price was 22.6, which was 2.55 higher than the previous day. The implied volatity was 26.41, the open interest changed by 29 which increased total open position to 244
On 11 Jun ASTRAL was trading at 1490.20. The strike last trading price was 20.3, which was -7.15 lower than the previous day. The implied volatity was 27.02, the open interest changed by 21 which increased total open position to 214
On 10 Jun ASTRAL was trading at 1501.50. The strike last trading price was 28.5, which was -10 lower than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 194
On 9 Jun ASTRAL was trading at 1526.00. The strike last trading price was 38.8, which was 4.65 higher than the previous day. The implied volatity was 27.6, the open interest changed by -60 which decreased total open position to 194
On 8 Jun ASTRAL was trading at 1511.20. The strike last trading price was 34.3, which was -6.9 lower than the previous day. The implied volatity was 31.84, the open interest changed by 43 which increased total open position to 255
On 5 Jun ASTRAL was trading at 1518.80. The strike last trading price was 40.05, which was -18.05 lower than the previous day. The implied volatity was 29.65, the open interest changed by 24 which increased total open position to 214
On 4 Jun ASTRAL was trading at 1549.30. The strike last trading price was 57.75, which was 4.6 higher than the previous day. The implied volatity was 29.8, the open interest changed by -9 which decreased total open position to 189
On 3 Jun ASTRAL was trading at 1536.90. The strike last trading price was 53.55, which was 6 higher than the previous day. The implied volatity was 32.2, the open interest changed by 7 which increased total open position to 196
On 2 Jun ASTRAL was trading at 1526.70. The strike last trading price was 47.8, which was -3.75 lower than the previous day. The implied volatity was 32.24, the open interest changed by 61 which increased total open position to 189
On 1 Jun ASTRAL was trading at 1533.10. The strike last trading price was 53.6, which was -33.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by 12 which increased total open position to 126
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 (16d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.01
Theta: -0.58
Gamma: 0.00501
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1508.60 | 48.6 | -11.15 (-18.66%) | 21.62 | 60 | 6 | 229 |
| 11 Jun | 1490.20 | 59.2 | 0.65 (1.11%) | 25.22 | 3 | 0 | 224 |
| 10 Jun | 1501.50 | 61.1 | 17.15 (39.02%) | 27.75 | 177 | 89 | 224 |
| 9 Jun | 1526.00 | 42.3 | -12.95 (-23.44%) | 27.22 | 50 | 10 | 135 |
| 8 Jun | 1511.20 | 55.25 | 5.15 (10.28%) | 25.68 | 144 | -16 | 125 |
| 5 Jun | 1518.80 | 50.75 | 14.75 (40.97%) | 28 | 317 | -4 | 141 |
| 4 Jun | 1549.30 | 36.65 | -4.85 (-11.69%) | 26.41 | 515 | 12 | 145 |
| 3 Jun | 1536.90 | 41.8 | -3.1 (-6.90%) | 24.78 | 361 | 21 | 135 |
| 2 Jun | 1526.70 | 45.7 | 0.25 (0.55%) | 22.47 | 272 | 13 | 114 |
| 1 Jun | 1533.10 | 43 | 14.3 (49.83%) | 23.81 | 178 | -11 | 101 |
| 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 -0.66
Historical price for 1540 PE is as follows
On 12 Jun ASTRAL was trading at 1508.60. The strike last trading price was 48.6, which was -11.15 lower than the previous day. The implied volatity was 21.62, the open interest changed by 6 which increased total open position to 229
On 11 Jun ASTRAL was trading at 1490.20. The strike last trading price was 59.2, which was 0.65 higher than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 224
On 10 Jun ASTRAL was trading at 1501.50. The strike last trading price was 61.1, which was 17.15 higher than the previous day. The implied volatity was 27.75, the open interest changed by 89 which increased total open position to 224
On 9 Jun ASTRAL was trading at 1526.00. The strike last trading price was 42.3, which was -12.95 lower than the previous day. The implied volatity was 27.22, the open interest changed by 10 which increased total open position to 135
On 8 Jun ASTRAL was trading at 1511.20. The strike last trading price was 55.25, which was 5.15 higher than the previous day. The implied volatity was 25.68, the open interest changed by -16 which decreased total open position to 125
On 5 Jun ASTRAL was trading at 1518.80. The strike last trading price was 50.75, which was 14.75 higher than the previous day. The implied volatity was 28, the open interest changed by -4 which decreased total open position to 141
On 4 Jun ASTRAL was trading at 1549.30. The strike last trading price was 36.65, which was -4.85 lower than the previous day. The implied volatity was 26.41, the open interest changed by 12 which increased total open position to 145
On 3 Jun ASTRAL was trading at 1536.90. The strike last trading price was 41.8, which was -3.1 lower than the previous day. The implied volatity was 24.78, the open interest changed by 21 which increased total open position to 135
On 2 Jun ASTRAL was trading at 1526.70. The strike last trading price was 45.7, which was 0.25 higher than the previous day. The implied volatity was 22.47, the open interest changed by 13 which increased total open position to 114
On 1 Jun ASTRAL was trading at 1533.10. The strike last trading price was 43, which was 14.3 higher than the previous day. The implied volatity was 23.81, the open interest changed by -11 which decreased total open position to 101
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
