ASTRAL
Astral Limited
Historical option data for ASTRAL
12 Mar 2026 01:05 PM IST
| ASTRAL 30-MAR-2026 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1687.50 | 161.35 | 5.5 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1746.30 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 1660.70 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1605.90 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1689.20 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 1663.10 | 161.35 | 5.5 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1646.90 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 1669.80 | 161.35 | 5.5 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1667.90 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 1684.20 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 1683.20 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 1664.00 | 161.35 | 5.5 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 1635.10 | 161.35 | 5.5 | - | 2 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 1636.60 | 155.85 | 28.85 | - | 7 | 4 | 4 | |||||||||
| 19 Feb | 1621.00 | 127 | 68.55 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1636.60 | 127 | 68.55 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1645.70 | 127 | 68.55 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1639.80 | 127 | 68.55 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1596.50 | 127 | 68.55 | - | 2 | 0 | 0 | |||||||||
| 12 Feb | 1591.60 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1592.10 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1532.20 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1490.70 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1472.20 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1503.60 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1501.40 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1503.50 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1467.60 | 58.45 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1463.80 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1476.60 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1460.80 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1452.90 | 58.45 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1460 expiring on 30MAR2026
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 12 Mar ASTRAL was trading at 1687.50. The strike last trading price was 161.35, which was 5.5 higher 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 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 161.35, which was 5.5 higher 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 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 161.35, which was 5.5 higher 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 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 161.35, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 155.85, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 127, which was 68.55 higher 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 127, which was 68.55 higher 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 127, which was 68.55 higher 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 127, which was 68.55 higher 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 127, which was 68.55 higher 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 58.45, 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 58.45, 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 58.45, 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 Feb ASTRAL was trading at 1490.70. The strike last trading price was 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 58.45, 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 58.45, 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 58.45, 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 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 30MAR2026 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.46
Theta: -0.54
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1687.50 | 4.75 | -0.35 | 45.31 | 172 | 8 | 76 |
| 11 Mar | 1746.30 | 5.5 | 1.85 | 52.44 | 66 | -2 | 67 |
| 10 Mar | 1660.70 | 3.7 | -5.75 | 37.99 | 44 | 5 | 68 |
| 9 Mar | 1605.90 | 9.3 | 5.3 | 37.35 | 67 | 12 | 64 |
| 6 Mar | 1689.20 | 4.4 | 0.7 | 37.77 | 66 | -13 | 52 |
| 5 Mar | 1663.10 | 3.65 | -3.9 | 34.37 | 32 | -19 | 66 |
| 4 Mar | 1646.90 | 7.4 | 2.3 | 34.38 | 83 | -20 | 87 |
| 2 Mar | 1669.80 | 5.1 | 0.25 | 35.56 | 85 | 67 | 107 |
| 27 Feb | 1667.90 | 4.85 | 0.65 | 33.54 | 10 | -2 | 40 |
| 26 Feb | 1684.20 | 4.2 | -1.3 | 33.01 | 7 | 1 | 43 |
| 25 Feb | 1683.20 | 5.45 | -2.4 | 33.89 | 15 | 1 | 41 |
| 24 Feb | 1664.00 | 7.85 | -0.4 | 35.61 | 32 | 5 | 41 |
| 23 Feb | 1635.10 | 8 | -2.55 | 32.25 | 54 | -15 | 35 |
| 20 Feb | 1636.60 | 10.55 | -1.95 | 33.23 | 13 | 0 | 47 |
| 19 Feb | 1621.00 | 12.5 | 2.1 | 32.94 | 45 | 18 | 48 |
| 18 Feb | 1636.60 | 10.5 | 0.1 | 33.03 | 36 | 2 | 29 |
| 17 Feb | 1645.70 | 10.6 | -2.85 | 33.09 | 13 | 0 | 27 |
| 16 Feb | 1639.80 | 13.7 | -3.35 | 35.82 | 32 | 11 | 26 |
| 13 Feb | 1596.50 | 17.05 | 0.05 | 32.49 | 1 | 0 | 14 |
| 12 Feb | 1591.60 | 17 | -17 | - | 0 | 0 | 14 |
| 11 Feb | 1592.10 | 17 | -17 | 30.7 | 12 | 2 | 14 |
| 10 Feb | 1532.20 | 34 | -30 | 32.28 | 5 | 3 | 11 |
| 9 Feb | 1490.70 | 64 | 17 | 40.33 | 2 | 0 | 7 |
| 6 Feb | 1472.20 | 47 | 0 | - | 0 | 0 | 7 |
| 5 Feb | 1503.60 | 47 | 0 | 34.32 | 1 | 0 | 7 |
| 4 Feb | 1501.40 | 47 | -18 | 33.51 | 2 | 0 | 7 |
| 3 Feb | 1503.50 | 65 | 0 | - | 0 | 0 | 7 |
| 2 Feb | 1467.60 | 65 | 0 | - | 0 | 0 | 7 |
| 1 Feb | 1463.80 | 65 | 0 | 33.2 | 1 | 0 | 8 |
| 30 Jan | 1476.60 | 65 | 0 | 36.18 | 1 | 0 | 7 |
| 29 Jan | 1460.80 | 65 | -37.7 | - | 0 | 0 | 0 |
| 28 Jan | 1452.90 | 65 | -37.7 | 31.61 | 8 | 7 | 7 |
For Astral Limited - strike price 1460 expiring on 30MAR2026
Delta for 1460 PE is -0.06
Historical price for 1460 PE is as follows
On 12 Mar ASTRAL was trading at 1687.50. The strike last trading price was 4.75, which was -0.35 lower than the previous day. The implied volatity was 45.31, the open interest changed by 8 which increased total open position to 76
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 5.5, which was 1.85 higher than the previous day. The implied volatity was 52.44, the open interest changed by -2 which decreased total open position to 67
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 3.7, which was -5.75 lower than the previous day. The implied volatity was 37.99, the open interest changed by 5 which increased total open position to 68
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 9.3, which was 5.3 higher than the previous day. The implied volatity was 37.35, the open interest changed by 12 which increased total open position to 64
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 4.4, which was 0.7 higher than the previous day. The implied volatity was 37.77, the open interest changed by -13 which decreased total open position to 52
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 3.65, which was -3.9 lower than the previous day. The implied volatity was 34.37, the open interest changed by -19 which decreased total open position to 66
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 7.4, which was 2.3 higher than the previous day. The implied volatity was 34.38, the open interest changed by -20 which decreased total open position to 87
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 5.1, which was 0.25 higher than the previous day. The implied volatity was 35.56, the open interest changed by 67 which increased total open position to 107
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was 4.85, which was 0.65 higher than the previous day. The implied volatity was 33.54, the open interest changed by -2 which decreased total open position to 40
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was 4.2, which was -1.3 lower than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 43
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 5.45, which was -2.4 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 41
On 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 7.85, which was -0.4 lower than the previous day. The implied volatity was 35.61, the open interest changed by 5 which increased total open position to 41
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 8, which was -2.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by -15 which decreased total open position to 35
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 10.55, which was -1.95 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 47
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 12.5, which was 2.1 higher than the previous day. The implied volatity was 32.94, the open interest changed by 18 which increased total open position to 48
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 10.5, which was 0.1 higher than the previous day. The implied volatity was 33.03, the open interest changed by 2 which increased total open position to 29
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 10.6, which was -2.85 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 27
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 13.7, which was -3.35 lower than the previous day. The implied volatity was 35.82, the open interest changed by 11 which increased total open position to 26
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 17.05, which was 0.05 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 14
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 17, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 17, which was -17 lower than the previous day. The implied volatity was 30.7, the open interest changed by 2 which increased total open position to 14
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 34, which was -30 lower than the previous day. The implied volatity was 32.28, the open interest changed by 3 which increased total open position to 11
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 64, which was 17 higher than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 7
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 47, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 47, which was 0 lower than the previous day. The implied volatity was 34.32, the open interest changed by 0 which decreased total open position to 7
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 47, which was -18 lower than the previous day. The implied volatity was 33.51, the open interest changed by 0 which decreased total open position to 7
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 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 7
On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 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 7
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 8
On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 7
On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 65, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 65, which was -37.7 lower than the previous day. The implied volatity was 31.61, the open interest changed by 7 which increased total open position to 7
