ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Feb 2026 04:10 PM IST
| ASTRAL 24-FEB-2026 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0.02
Theta: -0.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1636.60 | 53.4 | 13 | 13.64 | 104 | -50 | 299 | |||||||||
| 19 Feb | 1621.00 | 40.6 | -3.5 | 16.32 | 154 | -5 | 350 | |||||||||
| 18 Feb | 1636.60 | 40.35 | -11.9 | - | 139 | 1 | 355 | |||||||||
| 17 Feb | 1645.70 | 48.65 | 3.3 | 27.65 | 181 | -26 | 355 | |||||||||
| 16 Feb | 1639.80 | 42.55 | 11 | 11.77 | 817 | -58 | 381 | |||||||||
| 13 Feb | 1596.50 | 31.5 | -5.9 | 13.91 | 1,054 | -31 | 442 | |||||||||
| 12 Feb | 1591.60 | 36.8 | -8.55 | 25.49 | 1,966 | -401 | 468 | |||||||||
| 11 Feb | 1592.10 | 44.2 | 23 | 30.1 | 5,142 | 473 | 868 | |||||||||
| 10 Feb | 1532.20 | 20.7 | 12.55 | 31.68 | 1,200 | -10 | 393 | |||||||||
| 9 Feb | 1490.70 | 7.75 | 0.85 | 27.72 | 344 | 25 | 403 | |||||||||
| 6 Feb | 1472.20 | 6.55 | -13.65 | 26.57 | 1,025 | 62 | 378 | |||||||||
| 5 Feb | 1503.60 | 20 | -0.5 | 33.02 | 321 | 43 | 313 | |||||||||
| 4 Feb | 1501.40 | 21 | 2.7 | 32.67 | 97 | 6 | 264 | |||||||||
| 3 Feb | 1503.50 | 18.05 | 8.6 | 29.94 | 115 | 6 | 257 | |||||||||
| 2 Feb | 1467.60 | 9.4 | -1.7 | 28.62 | 142 | 31 | 251 | |||||||||
| 1 Feb | 1463.80 | 11.1 | -3.7 | 30.99 | 36 | 2 | 220 | |||||||||
| 30 Jan | 1476.60 | 15.6 | 2.2 | 32.19 | 82 | 20 | 218 | |||||||||
| 29 Jan | 1460.80 | 13.3 | 2.2 | 31.18 | 69 | 26 | 198 | |||||||||
| 28 Jan | 1452.90 | 11.25 | 5.8 | 29.25 | 150 | 23 | 173 | |||||||||
| 27 Jan | 1400.50 | 5.4 | 0.3 | 30.77 | 53 | 28 | 151 | |||||||||
| 23 Jan | 1383.90 | 5 | -1.3 | 28.09 | 67 | 10 | 123 | |||||||||
| 22 Jan | 1413.20 | 6.35 | 3.35 | 27.12 | 63 | 1 | 113 | |||||||||
| 21 Jan | 1347.80 | 3 | -1.5 | 30.62 | 58 | -3 | 112 | |||||||||
| 20 Jan | 1392.10 | 4.45 | -4.05 | 27.4 | 41 | -21 | 117 | |||||||||
| 19 Jan | 1439.00 | 8.45 | -5.95 | 24.95 | 35 | 14 | 141 | |||||||||
| 16 Jan | 1464.30 | 14.5 | 0.5 | 25.11 | 124 | 43 | 130 | |||||||||
| 14 Jan | 1462.60 | 14 | 5 | 23.57 | 15 | 7 | 87 | |||||||||
| 13 Jan | 1438.50 | 9 | 0.65 | 23.66 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 1438.70 | 8.35 | -2.6 | 22.03 | 21 | -3 | 81 | |||||||||
| 9 Jan | 1449.00 | 10.95 | -4.55 | 23.27 | 17 | 2 | 84 | |||||||||
| 8 Jan | 1476.30 | 15.5 | -9 | 20.96 | 33 | 6 | 82 | |||||||||
| 7 Jan | 1502.60 | 24.5 | 3.5 | 21.26 | 33 | 19 | 76 | |||||||||
| 6 Jan | 1487.20 | 21 | -1.2 | 22.69 | 8 | 4 | 56 | |||||||||
| 5 Jan | 1492.80 | 22.1 | 6.1 | 22.05 | 61 | 34 | 51 | |||||||||
| 2 Jan | 1453.40 | 16 | 3.05 | 22.68 | 17 | 11 | 11 | |||||||||
| 1 Jan | 1434.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1388.50 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1580 expiring on 24FEB2026
Delta for 1580 CE is 1
Historical price for 1580 CE is as follows
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 53.4, which was 13 higher than the previous day. The implied volatity was 13.64, the open interest changed by -50 which decreased total open position to 299
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 40.6, which was -3.5 lower than the previous day. The implied volatity was 16.32, the open interest changed by -5 which decreased total open position to 350
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 40.35, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 355
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 48.65, which was 3.3 higher than the previous day. The implied volatity was 27.65, the open interest changed by -26 which decreased total open position to 355
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 42.55, which was 11 higher than the previous day. The implied volatity was 11.77, the open interest changed by -58 which decreased total open position to 381
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 31.5, which was -5.9 lower than the previous day. The implied volatity was 13.91, the open interest changed by -31 which decreased total open position to 442
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 36.8, which was -8.55 lower than the previous day. The implied volatity was 25.49, the open interest changed by -401 which decreased total open position to 468
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 44.2, which was 23 higher than the previous day. The implied volatity was 30.1, the open interest changed by 473 which increased total open position to 868
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 20.7, which was 12.55 higher than the previous day. The implied volatity was 31.68, the open interest changed by -10 which decreased total open position to 393
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 7.75, which was 0.85 higher than the previous day. The implied volatity was 27.72, the open interest changed by 25 which increased total open position to 403
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 6.55, which was -13.65 lower than the previous day. The implied volatity was 26.57, the open interest changed by 62 which increased total open position to 378
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 20, which was -0.5 lower than the previous day. The implied volatity was 33.02, the open interest changed by 43 which increased total open position to 313
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 21, which was 2.7 higher than the previous day. The implied volatity was 32.67, the open interest changed by 6 which increased total open position to 264
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 18.05, which was 8.6 higher than the previous day. The implied volatity was 29.94, the open interest changed by 6 which increased total open position to 257
On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 9.4, which was -1.7 lower than the previous day. The implied volatity was 28.62, the open interest changed by 31 which increased total open position to 251
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 11.1, which was -3.7 lower than the previous day. The implied volatity was 30.99, the open interest changed by 2 which increased total open position to 220
On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 15.6, which was 2.2 higher than the previous day. The implied volatity was 32.19, the open interest changed by 20 which increased total open position to 218
On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 13.3, which was 2.2 higher than the previous day. The implied volatity was 31.18, the open interest changed by 26 which increased total open position to 198
On 28 Jan ASTRAL was trading at 1452.90. The strike last trading price was 11.25, which was 5.8 higher than the previous day. The implied volatity was 29.25, the open interest changed by 23 which increased total open position to 173
On 27 Jan ASTRAL was trading at 1400.50. The strike last trading price was 5.4, which was 0.3 higher than the previous day. The implied volatity was 30.77, the open interest changed by 28 which increased total open position to 151
On 23 Jan ASTRAL was trading at 1383.90. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 28.09, the open interest changed by 10 which increased total open position to 123
On 22 Jan ASTRAL was trading at 1413.20. The strike last trading price was 6.35, which was 3.35 higher than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 113
On 21 Jan ASTRAL was trading at 1347.80. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was 30.62, the open interest changed by -3 which decreased total open position to 112
On 20 Jan ASTRAL was trading at 1392.10. The strike last trading price was 4.45, which was -4.05 lower than the previous day. The implied volatity was 27.4, the open interest changed by -21 which decreased total open position to 117
On 19 Jan ASTRAL was trading at 1439.00. The strike last trading price was 8.45, which was -5.95 lower than the previous day. The implied volatity was 24.95, the open interest changed by 14 which increased total open position to 141
On 16 Jan ASTRAL was trading at 1464.30. The strike last trading price was 14.5, which was 0.5 higher than the previous day. The implied volatity was 25.11, the open interest changed by 43 which increased total open position to 130
On 14 Jan ASTRAL was trading at 1462.60. The strike last trading price was 14, which was 5 higher than the previous day. The implied volatity was 23.57, the open interest changed by 7 which increased total open position to 87
On 13 Jan ASTRAL was trading at 1438.50. The strike last trading price was 9, which was 0.65 higher than the previous day. The implied volatity was 23.66, 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 8.35, which was -2.6 lower than the previous day. The implied volatity was 22.03, the open interest changed by -3 which decreased total open position to 81
On 9 Jan ASTRAL was trading at 1449.00. The strike last trading price was 10.95, which was -4.55 lower than the previous day. The implied volatity was 23.27, the open interest changed by 2 which increased total open position to 84
On 8 Jan ASTRAL was trading at 1476.30. The strike last trading price was 15.5, which was -9 lower than the previous day. The implied volatity was 20.96, the open interest changed by 6 which increased total open position to 82
On 7 Jan ASTRAL was trading at 1502.60. The strike last trading price was 24.5, which was 3.5 higher than the previous day. The implied volatity was 21.26, the open interest changed by 19 which increased total open position to 76
On 6 Jan ASTRAL was trading at 1487.20. The strike last trading price was 21, which was -1.2 lower than the previous day. The implied volatity was 22.69, the open interest changed by 4 which increased total open position to 56
On 5 Jan ASTRAL was trading at 1492.80. The strike last trading price was 22.1, which was 6.1 higher than the previous day. The implied volatity was 22.05, the open interest changed by 34 which increased total open position to 51
On 2 Jan ASTRAL was trading at 1453.40. The strike last trading price was 16, which was 3.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by 11 which increased total open position to 11
On 1 Jan ASTRAL was trading at 1434.90. 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 31 Dec ASTRAL was trading at 1388.50. The strike last trading price was 0, 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 0
| ASTRAL 24FEB2026 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.18
Theta: -0.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1636.60 | 0.75 | -3.45 | 20.68 | 254 | -10 | 498 |
| 19 Feb | 1621.00 | 4.35 | -1.3 | 23.24 | 522 | 36 | 598 |
| 18 Feb | 1636.60 | 6.15 | -2.3 | 31.22 | 325 | 14 | 559 |
| 17 Feb | 1645.70 | 8.95 | -8.3 | 34.56 | 906 | 378 | 543 |
| 16 Feb | 1639.80 | 18.25 | -13.65 | 45.95 | 854 | -98 | 166 |
| 13 Feb | 1596.50 | 32 | 0.4 | 39.72 | 629 | -85 | 272 |
| 12 Feb | 1591.60 | 31.7 | -2.3 | 33.54 | 1,022 | -224 | 359 |
| 11 Feb | 1592.10 | 34.5 | -29.5 | 35.14 | 1,389 | 565 | 582 |
| 10 Feb | 1532.20 | 64.9 | -39.05 | 32.81 | 69 | 18 | 20 |
| 9 Feb | 1490.70 | 103.95 | 13.45 | - | 0 | 0 | 2 |
| 6 Feb | 1472.20 | 103.95 | 13.45 | 28.19 | 4 | 1 | 2 |
| 5 Feb | 1503.60 | 90.5 | -148.45 | 35.29 | 1 | 0 | 1 |
| 4 Feb | 1501.40 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 3 Feb | 1503.50 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 2 Feb | 1467.60 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 1 Feb | 1463.80 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 30 Jan | 1476.60 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 29 Jan | 1460.80 | 238.95 | 112.05 | - | 0 | 0 | 0 |
| 28 Jan | 1452.90 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 27 Jan | 1400.50 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 23 Jan | 1383.90 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 22 Jan | 1413.20 | 238.95 | 112.05 | - | 0 | 0 | 1 |
| 21 Jan | 1347.80 | 238.95 | 112.05 | 50.29 | 12 | 3 | 4 |
| 20 Jan | 1392.10 | 126.9 | -91.15 | - | 0 | 0 | 1 |
| 19 Jan | 1439.00 | 126.9 | -91.15 | - | 0 | 0 | 1 |
| 16 Jan | 1464.30 | 126.9 | -91.15 | - | 0 | 0 | 1 |
| 14 Jan | 1462.60 | 126.9 | -91.15 | 33.29 | 1 | 0 | 0 |
| 13 Jan | 1438.50 | 218.05 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1438.70 | 218.05 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1449.00 | 218.05 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1476.30 | 218.05 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1502.60 | 218.05 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1487.20 | 218.05 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1492.80 | 218.05 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1453.40 | 218.05 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1434.90 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1388.50 | 0 | 0 | 0 | 0 | 0 | 0 |
For Astral Limited - strike price 1580 expiring on 24FEB2026
Delta for 1580 PE is -0.05
Historical price for 1580 PE is as follows
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 0.75, which was -3.45 lower than the previous day. The implied volatity was 20.68, the open interest changed by -10 which decreased total open position to 498
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 4.35, which was -1.3 lower than the previous day. The implied volatity was 23.24, the open interest changed by 36 which increased total open position to 598
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 6.15, which was -2.3 lower than the previous day. The implied volatity was 31.22, the open interest changed by 14 which increased total open position to 559
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 8.95, which was -8.3 lower than the previous day. The implied volatity was 34.56, the open interest changed by 378 which increased total open position to 543
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 18.25, which was -13.65 lower than the previous day. The implied volatity was 45.95, the open interest changed by -98 which decreased total open position to 166
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 32, which was 0.4 higher than the previous day. The implied volatity was 39.72, the open interest changed by -85 which decreased total open position to 272
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 31.7, which was -2.3 lower than the previous day. The implied volatity was 33.54, the open interest changed by -224 which decreased total open position to 359
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 34.5, which was -29.5 lower than the previous day. The implied volatity was 35.14, the open interest changed by 565 which increased total open position to 582
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 64.9, which was -39.05 lower than the previous day. The implied volatity was 32.81, the open interest changed by 18 which increased total open position to 20
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 103.95, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 103.95, which was 13.45 higher than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 2
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 90.5, which was -148.45 lower than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan ASTRAL was trading at 1476.60. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan ASTRAL was trading at 1460.80. The strike last trading price was 238.95, which was 112.05 higher 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 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan ASTRAL was trading at 1400.50. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan ASTRAL was trading at 1383.90. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan ASTRAL was trading at 1413.20. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan ASTRAL was trading at 1347.80. The strike last trading price was 238.95, which was 112.05 higher than the previous day. The implied volatity was 50.29, the open interest changed by 3 which increased total open position to 4
On 20 Jan ASTRAL was trading at 1392.10. The strike last trading price was 126.9, which was -91.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan ASTRAL was trading at 1439.00. The strike last trading price was 126.9, which was -91.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan ASTRAL was trading at 1464.30. The strike last trading price was 126.9, which was -91.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan ASTRAL was trading at 1462.60. The strike last trading price was 126.9, which was -91.15 lower than the previous day. The implied volatity was 33.29, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ASTRAL was trading at 1438.50. The strike last trading price was 218.05, 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 Jan ASTRAL was trading at 1438.70. The strike last trading price was 218.05, 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 Jan ASTRAL was trading at 1449.00. The strike last trading price was 218.05, 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 8 Jan ASTRAL was trading at 1476.30. The strike last trading price was 218.05, 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 Jan ASTRAL was trading at 1502.60. The strike last trading price was 218.05, 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 Jan ASTRAL was trading at 1487.20. The strike last trading price was 218.05, 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 Jan ASTRAL was trading at 1492.80. The strike last trading price was 218.05, 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 Jan ASTRAL was trading at 1453.40. The strike last trading price was 218.05, 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 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 31 Dec ASTRAL was trading at 1388.50. The strike last trading price was 0, 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 0
