ASTRAL

Astral Limited

1499.3 -4.20 (-0.28%)

L: 1486.1 H: 1503.5

Back to Option Chain

Historical option data for ASTRAL
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASTRAL 24-FEB-2026 1460 CE
Delta: 0.69 Vega: 1.24 Theta: -1.15 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1499.00	67.55 ₹ 28,708.75	-1.9 -807.50	28.77	10 4,250	-6 -2,550	182 77,350
3 Feb	1503.50	70.4 ₹ 29,920	24.5 10412.50	28.13	258 1,09,650	-71 -30,175	188 79,900
2 Feb	1467.60	43.85 ₹ 18,636.25	-3.5 -1487.50	24.78	684 2,90,700	-106 -45,050	260 1,10,500
1 Feb	1463.80	53.55 ₹ 22,758.75	-5.6 -2380.00	33.51	455 1,93,375	259 1,10,075	368 1,56,400
30 Jan	1476.60	54.65 ₹ 23,226.25	0.95 403.75	29.61	382 1,62,350	-12 -5,100	113 48,025
29 Jan	1460.80	51.05 ₹ 21,696.25	3.45 1466.25	29.85	316 1,34,300	2 850	125 53,125
28 Jan	1452.90	49.45 ₹ 21,016.25	24.4 10370.00	29.32	423 1,79,775	84 35,700	123 52,275
27 Jan	1400.50	26.5 ₹ 11,262.5	7.5 3187.50	29.71	43 18,275	8 3,400	39 16,575
23 Jan	1383.90	19 ₹ 8,075	-6.7 -2847.50	22.74	55 23,375	-5 -2,125	32 13,600
22 Jan	1413.20	27.45 ₹ 11,666.25	15.1 6417.50	23.94	78 33,150	11 4,675	36 15,300
21 Jan	1347.80	11.6 ₹ 4,930	-7.95 -3378.75	26.66	28 11,900	12 5,100	25 10,625
20 Jan	1392.10	19.55 ₹ 8,308.75	-15.7 -6672.50	24.22	17 7,225	5 2,125	13 5,525
19 Jan	1439.00	35.25 ₹ 14,981.25	-13.95 -5928.75	21.57	11 4,675	3 1,275	8 3,400
16 Jan	1464.30	49.2 ₹ 20,910	11.2 4760.00	21.02	4 1,700	0 0	5 2,125

14 Jan	1462.60	38 ₹ 16,150	-4 -1700.00	-	0 0	0 0	5 2,125
13 Jan	1438.50	38 ₹ 16,150	-4 -1700.00	-	0 0	0 0	0 0
12 Jan	1438.70	38 ₹ 16,150	-4 -1700.00	20.03	6 2,550	2 850	4 1,700
9 Jan	1449.00	42 ₹ 17,850	-20 -8500.00	20.93	1 425	0 0	2 850
8 Jan	1476.30	62 ₹ 26,350	-5 -2125.00	-	1 425	0 0	2 850
7 Jan	1502.60	67 ₹ 28,475	30.35 12898.75	-	0 0	0 0	2 850
6 Jan	1487.20	67 ₹ 28,475	30.35 12898.75	-	0 0	0 0	2 850
5 Jan	1492.80	67 ₹ 28,475	30.35 12898.75	17.81	2 850	1 425	1 425
2 Jan	1453.40	36.65 ₹ 15,576.25	0 0.00	-	0 0	0 0	0 0
1 Jan	1434.90	36.65 ₹ 15,576.25	0 0.00	0.2	0 0	0 0	0 0
31 Dec	1388.50	36.65 ₹ 15,576.25	0 0.00	2.41	0 0	0 0	0 0

For Astral Limited - strike price 1460 expiring on 24FEB2026

Delta for 1460 CE is 0.69

Historical price for 1460 CE is as follows

On 4 Feb ASTRAL was trading at 1499.00. The strike last trading price was 67.55, which was -1.9 lower than the previous day. The implied volatity was 28.77, the open interest changed by -6 which decreased total open position to 182

On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 70.4, which was 24.5 higher than the previous day. The implied volatity was 28.13, the open interest changed by -71 which decreased total open position to 188

On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 43.85, which was -3.5 lower than the previous day. The implied volatity was 24.78, the open interest changed by -106 which decreased total open position to 260

On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 53.55, which was -5.6 lower than the previous day. The implied volatity was 33.51, the open interest changed by 259 which increased total open position to 368

On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 54.65, which was 0.95 higher than the previous day. The implied volatity was 29.61, the open interest changed by -12 which decreased total open position to 113

On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 51.05, which was 3.45 higher than the previous day. The implied volatity was 29.85, the open interest changed by 2 which increased total open position to 125

On 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 49.45, which was 24.4 higher than the previous day. The implied volatity was 29.32, the open interest changed by 84 which increased total open position to 123

On 27 Jan ASTRAL was trading at 1400.50. The strike last trading price was 26.5, which was 7.5 higher than the previous day. The implied volatity was 29.71, the open interest changed by 8 which increased total open position to 39

On 23 Jan ASTRAL was trading at 1383.90. The strike last trading price was 19, which was -6.7 lower than the previous day. The implied volatity was 22.74, the open interest changed by -5 which decreased total open position to 32

On 22 Jan ASTRAL was trading at 1413.20. The strike last trading price was 27.45, which was 15.1 higher than the previous day. The implied volatity was 23.94, the open interest changed by 11 which increased total open position to 36

On 21 Jan ASTRAL was trading at 1347.80. The strike last trading price was 11.6, which was -7.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by 12 which increased total open position to 25

On 20 Jan ASTRAL was trading at 1392.10. The strike last trading price was 19.55, which was -15.7 lower than the previous day. The implied volatity was 24.22, the open interest changed by 5 which increased total open position to 13

On 19 Jan ASTRAL was trading at 1439.00. The strike last trading price was 35.25, which was -13.95 lower than the previous day. The implied volatity was 21.57, the open interest changed by 3 which increased total open position to 8

On 16 Jan ASTRAL was trading at 1464.30. The strike last trading price was 49.2, which was 11.2 higher than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 5

On 14 Jan ASTRAL was trading at 1462.60. The strike last trading price was 38, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Jan ASTRAL was trading at 1438.50. The strike last trading price was 38, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ASTRAL was trading at 1438.70. The strike last trading price was 38, which was -4 lower than the previous day. The implied volatity was 20.03, the open interest changed by 2 which increased total open position to 4

On 9 Jan ASTRAL was trading at 1449.00. The strike last trading price was 42, which was -20 lower than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 2

On 8 Jan ASTRAL was trading at 1476.30. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan ASTRAL was trading at 1502.60. The strike last trading price was 67, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan ASTRAL was trading at 1487.20. The strike last trading price was 67, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Jan ASTRAL was trading at 1492.80. The strike last trading price was 67, which was 30.35 higher than the previous day. The implied volatity was 17.81, the open interest changed by 1 which increased total open position to 1

On 2 Jan ASTRAL was trading at 1453.40. The strike last trading price was 36.65, 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 Jan ASTRAL was trading at 1434.90. The strike last trading price was 36.65, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ASTRAL was trading at 1388.50. The strike last trading price was 36.65, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

ASTRAL 24FEB2026 1460 PE
Delta: -0.33 Vega: 1.28 Theta: -0.95 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1499.00	27.8 ₹ 11,815	-0.8 -340.00	34.4	36 15,300	8 3,400	178 75,650
3 Feb	1503.50	28.35 ₹ 12,048.75	-15.8 -6715.00	35.23	182 77,350	17 7,225	173 73,525
2 Feb	1467.60	45.6 ₹ 19,380	-2.7 -1147.50	37.18	198 84,150	21 8,925	153 65,025
1 Feb	1463.80	43.5 ₹ 18,487.5	2.95 1253.75	32.91	190 80,750	68 28,900	132 56,100
30 Jan	1476.60	39.55 ₹ 16,808.75	-6.6 -2805.00	31.52	67 28,475	-4 -1,700	64 27,200
29 Jan	1460.80	47.8 ₹ 20,315	-2.6 -1105.00	33.82	54 22,950	14 5,950	68 28,900
28 Jan	1452.90	49.3 ₹ 20,952.5	-39.7 -16872.50	33.27	36 15,300	1 425	54 22,950
27 Jan	1400.50	89 ₹ 37,825	-15.75 -6693.75	39.11	30 12,750	23 9,775	52 22,100
23 Jan	1383.90	104.85 ₹ 44,561.25	20.8 8840.00	46.84	15 6,375	6 2,550	27 11,475
22 Jan	1413.20	83.05 ₹ 35,296.25	-46.95 -19953.75	38.71	3 1,275	0 0	20 8,500
21 Jan	1347.80	130 ₹ 55,250	36.65 15576.25	39.95	34 14,450	-17 -7,225	19 8,075
20 Jan	1392.10	93.35 ₹ 39,673.75	21.8 9265.00	34.27	8 3,400	-2 -850	36 15,300
19 Jan	1439.00	71.55 ₹ 30,408.75	25.55 10858.75	37.47	6 2,550	1 425	39 16,575
16 Jan	1464.30	46 ₹ 19,550	-4 -1700.00	28.67	35 14,875	22 9,350	38 16,150
14 Jan	1462.60	50 ₹ 21,250	-25 -10625.00	30.9	11 4,675	0 0	16 6,800
13 Jan	1438.50	75 ₹ 31,875	20 8500.00	-	0 0	0 0	0 0
12 Jan	1438.70	75 ₹ 31,875	20 8500.00	37.24	2 850	1 425	17 7,225
9 Jan	1449.00	55 ₹ 23,375	11 4675.00	26.61	4 1,700	0 0	12 5,100
8 Jan	1476.30	44 ₹ 18,700	12 5100.00	28.72	2 850	1 425	11 4,675
7 Jan	1502.60	32 ₹ 13,600	-5 -2125.00	27.33	2 850	1 425	9 3,825
6 Jan	1487.20	37 ₹ 15,725	-2 -850.00	25.89	4 1,700	2 850	6 2,550
5 Jan	1492.80	39 ₹ 16,575	-83.85 -35636.25	27.71	4 1,700	3 1,275	3 1,275
2 Jan	1453.40	122.85 ₹ 52,211.25	0 0.00	0.9	0 0	0 0	0 0
1 Jan	1434.90	122.85 ₹ 52,211.25	0 0.00	-	0 0	0 0	0 0
31 Dec	1388.50	122.85 ₹ 52,211.25	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1460 expiring on 24FEB2026

Delta for 1460 PE is -0.33

Historical price for 1460 PE is as follows

On 4 Feb ASTRAL was trading at 1499.00. The strike last trading price was 27.8, which was -0.8 lower than the previous day. The implied volatity was 34.4, the open interest changed by 8 which increased total open position to 178

On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 28.35, which was -15.8 lower than the previous day. The implied volatity was 35.23, the open interest changed by 17 which increased total open position to 173

On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 45.6, which was -2.7 lower than the previous day. The implied volatity was 37.18, the open interest changed by 21 which increased total open position to 153

On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 43.5, which was 2.95 higher than the previous day. The implied volatity was 32.91, the open interest changed by 68 which increased total open position to 132

On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 39.55, which was -6.6 lower than the previous day. The implied volatity was 31.52, the open interest changed by -4 which decreased total open position to 64

On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 47.8, which was -2.6 lower than the previous day. The implied volatity was 33.82, the open interest changed by 14 which increased total open position to 68

On 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 49.3, which was -39.7 lower than the previous day. The implied volatity was 33.27, the open interest changed by 1 which increased total open position to 54

On 27 Jan ASTRAL was trading at 1400.50. The strike last trading price was 89, which was -15.75 lower than the previous day. The implied volatity was 39.11, the open interest changed by 23 which increased total open position to 52

On 23 Jan ASTRAL was trading at 1383.90. The strike last trading price was 104.85, which was 20.8 higher than the previous day. The implied volatity was 46.84, the open interest changed by 6 which increased total open position to 27

On 22 Jan ASTRAL was trading at 1413.20. The strike last trading price was 83.05, which was -46.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by 0 which decreased total open position to 20

On 21 Jan ASTRAL was trading at 1347.80. The strike last trading price was 130, which was 36.65 higher than the previous day. The implied volatity was 39.95, the open interest changed by -17 which decreased total open position to 19

On 20 Jan ASTRAL was trading at 1392.10. The strike last trading price was 93.35, which was 21.8 higher than the previous day. The implied volatity was 34.27, the open interest changed by -2 which decreased total open position to 36

On 19 Jan ASTRAL was trading at 1439.00. The strike last trading price was 71.55, which was 25.55 higher than the previous day. The implied volatity was 37.47, the open interest changed by 1 which increased total open position to 39

On 16 Jan ASTRAL was trading at 1464.30. The strike last trading price was 46, which was -4 lower than the previous day. The implied volatity was 28.67, the open interest changed by 22 which increased total open position to 38

On 14 Jan ASTRAL was trading at 1462.60. The strike last trading price was 50, which was -25 lower than the previous day. The implied volatity was 30.9, the open interest changed by 0 which decreased total open position to 16

On 13 Jan ASTRAL was trading at 1438.50. The strike last trading price was 75, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ASTRAL was trading at 1438.70. The strike last trading price was 75, which was 20 higher than the previous day. The implied volatity was 37.24, the open interest changed by 1 which increased total open position to 17

On 9 Jan ASTRAL was trading at 1449.00. The strike last trading price was 55, which was 11 higher than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 12

On 8 Jan ASTRAL was trading at 1476.30. The strike last trading price was 44, which was 12 higher than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 11

On 7 Jan ASTRAL was trading at 1502.60. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 9

On 6 Jan ASTRAL was trading at 1487.20. The strike last trading price was 37, which was -2 lower than the previous day. The implied volatity was 25.89, the open interest changed by 2 which increased total open position to 6

On 5 Jan ASTRAL was trading at 1492.80. The strike last trading price was 39, which was -83.85 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 3

On 2 Jan ASTRAL was trading at 1453.40. The strike last trading price was 122.85, 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 1 Jan ASTRAL was trading at 1434.90. The strike last trading price was 122.85, 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 31 Dec ASTRAL was trading at 1388.50. The strike last trading price was 122.85, 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

Related Pages for ASTRAL

ASTRAL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD