ASTRAL
Astral Limited
Historical option data for ASTRAL
22 Apr 2026 04:10 PM IST
| ASTRAL 28-Apr-2026 (6d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.01
Theta: -1.27
Gamma: 0.00923
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1589.60 | 24.3 | 2.400000000000002 | 19.22 | 728 | 34 | 441 | |||||||||
| 21 Apr | 1582.50 | 21.65 | 1.5999999999999979 | 20.21 | 725 | -19 | 411 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1591.40 | 20 | -3.0500000000000007 | 13.77 | 920 | -69 | 438 | |||||||||
| 17 Apr | 1605.00 | 22.4 | 1.9499999999999993 | 71.66 | 2,674 | -380 | 512 | |||||||||
| 16 Apr | 1578.70 | 21.7 | -23.000000000000004 | 18.04 | 5,914 | 683 | 892 | |||||||||
| 15 Apr | 1631.00 | 42.25 | -19.25 | 50.47 | 215 | 16 | 201 | |||||||||
| 13 Apr | 1625.10 | 64.35 | 4.349999999999994 | 25.43 | 221 | -60 | 169 | |||||||||
| 10 Apr | 1630.00 | 59.1 | 22.050000000000004 | 17.53 | 450 | -26 | 229 | |||||||||
| 9 Apr | 1563.70 | 37 | 7.6 | 27.93 | 516 | 7 | 253 | |||||||||
| 8 Apr | 1525.50 | 32.25 | -9.05 | 32.43 | 840 | 128 | 260 | |||||||||
| 7 Apr | 1544.50 | 42.75 | 8.65 | 36.43 | 206 | 15 | 131 | |||||||||
| 6 Apr | 1522.80 | 34.3 | 0.9 | 33.2 | 657 | -45 | 119 | |||||||||
| 2 Apr | 1553.50 | 33.55 | -21.5 | 19.71 | 806 | 111 | 165 | |||||||||
| 1 Apr | 1570.30 | 54.5 | -9.65 | 30.23 | 221 | 23 | 53 | |||||||||
| 30 Mar | 1599.00 | 64.6 | -21 | 26.51 | 12 | 2 | 29 | |||||||||
| 27 Mar | 1619.10 | 85.6 | 22.35 | - | 0 | 0 | 27 | |||||||||
| 25 Mar | 1646.60 | 85.6 | 22.35 | 12.59 | 2 | 0 | 27 | |||||||||
| 24 Mar | 1594.40 | 63.25 | -28.75 | - | 0 | 0 | 27 | |||||||||
| 23 Mar | 1556.30 | 63.25 | -28.75 | - | 0 | 0 | 27 | |||||||||
| 20 Mar | 1631.80 | 63.25 | -28.75 | - | 0 | 0 | 27 | |||||||||
| 19 Mar | 1640.40 | 63.25 | -28.75 | - | 0 | 0 | 27 | |||||||||
| 18 Mar | 1668.40 | 63.25 | -28.75 | - | 0 | 0 | 27 | |||||||||
| 17 Mar | 1652.00 | 63.25 | -28.75 | - | 2 | 0 | 27 | |||||||||
| 16 Mar | 1619.70 | 63.25 | -28.75 | 12.6 | 2 | 0 | 27 | |||||||||
| 13 Mar | 1611.80 | 92 | -57.75 | 28.55 | 27 | 0 | 0 | |||||||||
| 12 Mar | 1696.00 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1746.30 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1660.70 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1605.90 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1689.20 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1663.10 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1646.90 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1669.80 | 149.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1667.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1684.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1683.20 | 149.75 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is 0.65
Historical price for 1580 CE is as follows
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 24.3, which was 2.400000000000002 higher than the previous day. The implied volatity was 19.22, the open interest changed by 34 which increased total open position to 441
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 21.65, which was 1.5999999999999979 higher than the previous day. The implied volatity was 20.21, the open interest changed by -19 which decreased total open position to 411
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 20, which was -3.0500000000000007 lower than the previous day. The implied volatity was 13.77, the open interest changed by -69 which decreased total open position to 438
On 17 Apr ASTRAL was trading at 1605.00. The strike last trading price was 22.4, which was 1.9499999999999993 higher than the previous day. The implied volatity was 71.66, the open interest changed by -380 which decreased total open position to 512
On 16 Apr ASTRAL was trading at 1578.70. The strike last trading price was 21.7, which was -23.000000000000004 lower than the previous day. The implied volatity was 18.04, the open interest changed by 683 which increased total open position to 892
On 15 Apr ASTRAL was trading at 1631.00. The strike last trading price was 42.25, which was -19.25 lower than the previous day. The implied volatity was 50.47, the open interest changed by 16 which increased total open position to 201
On 13 Apr ASTRAL was trading at 1625.10. The strike last trading price was 64.35, which was 4.349999999999994 higher than the previous day. The implied volatity was 25.43, the open interest changed by -60 which decreased total open position to 169
On 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 59.1, which was 22.050000000000004 higher than the previous day. The implied volatity was 17.53, the open interest changed by -26 which decreased total open position to 229
On 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 37, which was 7.6 higher than the previous day. The implied volatity was 27.93, the open interest changed by 7 which increased total open position to 253
On 8 Apr ASTRAL was trading at 1525.50. The strike last trading price was 32.25, which was -9.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by 128 which increased total open position to 260
On 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 42.75, which was 8.65 higher than the previous day. The implied volatity was 36.43, the open interest changed by 15 which increased total open position to 131
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 34.3, which was 0.9 higher than the previous day. The implied volatity was 33.2, the open interest changed by -45 which decreased total open position to 119
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 33.55, which was -21.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 111 which increased total open position to 165
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 54.5, which was -9.65 lower than the previous day. The implied volatity was 30.23, the open interest changed by 23 which increased total open position to 53
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 64.6, which was -21 lower than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 29
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 85.6, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 85.6, which was 22.35 higher than the previous day. The implied volatity was 12.59, the open interest changed by 0 which decreased total open position to 27
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 19 Mar ASTRAL was trading at 1640.40. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 18 Mar ASTRAL was trading at 1668.40. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 17 Mar ASTRAL was trading at 1652.00. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Mar ASTRAL was trading at 1619.70. The strike last trading price was 63.25, which was -28.75 lower than the previous day. The implied volatity was 12.6, the open interest changed by 0 which decreased total open position to 27
On 13 Mar ASTRAL was trading at 1611.80. The strike last trading price was 92, which was -57.75 lower than the previous day. The implied volatity was 28.55, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 149.75, 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 28-Apr-2026 (6d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -2.41
Gamma: 0.00473
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1589.60 | 26.1 | -12.949999999999996 | 39.42 | 468 | 7 | 680 |
| 21 Apr | 1582.50 | 39 | -17.9 | 46.34 | 453 | -2 | 674 |
| 20 Apr | 1591.40 | 56.8 | 0 | 66.02 | 386 | -10 | 677 |
| 17 Apr | 1605.00 | 57.85 | -12.899999999999999 | 72.29 | 1,492 | 297 | 690 |
| 16 Apr | 1578.70 | 70.65 | 29.650000000000006 | 61.79 | 2,179 | 246 | 393 |
| 15 Apr | 1631.00 | 42.3 | 7.75 | 50.19 | 454 | 52 | 143 |
| 13 Apr | 1625.10 | 33.35 | -2.049999999999997 | 41.99 | 359 | 5 | 87 |
| 10 Apr | 1630.00 | 35.9 | -21.85 | 40.01 | 556 | -30 | 81 |
| 9 Apr | 1563.70 | 57.5 | -23.05 | 38.18 | 127 | -58 | 112 |
| 8 Apr | 1525.50 | 74.7 | -3.5 | 38.9 | 614 | -70 | 173 |
| 7 Apr | 1544.50 | 76.3 | -17.4 | 42.3 | 25 | -10 | 245 |
| 6 Apr | 1522.80 | 95.05 | -2.05 | 49.62 | 117 | 13 | 255 |
| 2 Apr | 1553.50 | 107.65 | 48.05 | 64.87 | 147 | -21 | 242 |
| 1 Apr | 1570.30 | 61.8 | 3.8 | 37.95 | 516 | 212 | 262 |
| 30 Mar | 1599.00 | 54.9 | -8.95 | 39.07 | 137 | 23 | 53 |
| 27 Mar | 1619.10 | 62.95 | 15.25 | 46.39 | 38 | 18 | 29 |
| 25 Mar | 1646.60 | 47.7 | 4.2 | 42.29 | 24 | 5 | 11 |
| 24 Mar | 1594.40 | 43.5 | -35.35 | - | 0 | 0 | 6 |
| 23 Mar | 1556.30 | 43.5 | -35.35 | - | 0 | 0 | 6 |
| 20 Mar | 1631.80 | 43.5 | -35.35 | - | 0 | 0 | 6 |
| 19 Mar | 1640.40 | 43.5 | -35.35 | - | 5 | 0 | 6 |
| 18 Mar | 1668.40 | 43.5 | -35.35 | 40.23 | 5 | 3 | 5 |
| 17 Mar | 1652.00 | 78.85 | 31.15 | - | 2 | 0 | 2 |
| 16 Mar | 1619.70 | 78.85 | 31.15 | 47.97 | 2 | 1 | 1 |
| 13 Mar | 1611.80 | 47.7 | 0 | 2.51 | 0 | 0 | 0 |
| 12 Mar | 1696.00 | 47.7 | 0 | 5.65 | 0 | 0 | 0 |
| 11 Mar | 1746.30 | 47.7 | 0 | 7.95 | 0 | 0 | 0 |
| 10 Mar | 1660.70 | 47.7 | 0 | 4.57 | 0 | 0 | 0 |
| 9 Mar | 1605.90 | 47.7 | 0 | 2.35 | 0 | 0 | 0 |
| 6 Mar | 1689.20 | 47.7 | 0 | 5.44 | 0 | 0 | 0 |
| 5 Mar | 1663.10 | 47.7 | 0 | 3.78 | 0 | 0 | 0 |
| 4 Mar | 1646.90 | 47.7 | 0 | 3.95 | 0 | 0 | 0 |
| 2 Mar | 1669.80 | 47.7 | 0 | 4.68 | 0 | 0 | 0 |
| 27 Feb | 1667.90 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1684.20 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1683.20 | 47.7 | 0 | 4.67 | 0 | 0 | 0 |
For Astral Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -0.42
Historical price for 1580 PE is as follows
On 22 Apr ASTRAL was trading at 1589.60. The strike last trading price was 26.1, which was -12.949999999999996 lower than the previous day. The implied volatity was 39.42, the open interest changed by 7 which increased total open position to 680
On 21 Apr ASTRAL was trading at 1582.50. The strike last trading price was 39, which was -17.9 lower than the previous day. The implied volatity was 46.34, the open interest changed by -2 which decreased total open position to 674
On 20 Apr ASTRAL was trading at 1591.40. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 66.02, the open interest changed by -10 which decreased total open position to 677
On 17 Apr ASTRAL was trading at 1605.00. The strike last trading price was 57.85, which was -12.899999999999999 lower than the previous day. The implied volatity was 72.29, the open interest changed by 297 which increased total open position to 690
On 16 Apr ASTRAL was trading at 1578.70. The strike last trading price was 70.65, which was 29.650000000000006 higher than the previous day. The implied volatity was 61.79, the open interest changed by 246 which increased total open position to 393
On 15 Apr ASTRAL was trading at 1631.00. The strike last trading price was 42.3, which was 7.75 higher than the previous day. The implied volatity was 50.19, the open interest changed by 52 which increased total open position to 143
On 13 Apr ASTRAL was trading at 1625.10. The strike last trading price was 33.35, which was -2.049999999999997 lower than the previous day. The implied volatity was 41.99, the open interest changed by 5 which increased total open position to 87
On 10 Apr ASTRAL was trading at 1630.00. The strike last trading price was 35.9, which was -21.85 lower than the previous day. The implied volatity was 40.01, the open interest changed by -30 which decreased total open position to 81
On 9 Apr ASTRAL was trading at 1563.70. The strike last trading price was 57.5, which was -23.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by -58 which decreased total open position to 112
On 8 Apr ASTRAL was trading at 1525.50. The strike last trading price was 74.7, which was -3.5 lower than the previous day. The implied volatity was 38.9, the open interest changed by -70 which decreased total open position to 173
On 7 Apr ASTRAL was trading at 1544.50. The strike last trading price was 76.3, which was -17.4 lower than the previous day. The implied volatity was 42.3, the open interest changed by -10 which decreased total open position to 245
On 6 Apr ASTRAL was trading at 1522.80. The strike last trading price was 95.05, which was -2.05 lower than the previous day. The implied volatity was 49.62, the open interest changed by 13 which increased total open position to 255
On 2 Apr ASTRAL was trading at 1553.50. The strike last trading price was 107.65, which was 48.05 higher than the previous day. The implied volatity was 64.87, the open interest changed by -21 which decreased total open position to 242
On 1 Apr ASTRAL was trading at 1570.30. The strike last trading price was 61.8, which was 3.8 higher than the previous day. The implied volatity was 37.95, the open interest changed by 212 which increased total open position to 262
On 30 Mar ASTRAL was trading at 1599.00. The strike last trading price was 54.9, which was -8.95 lower than the previous day. The implied volatity was 39.07, the open interest changed by 23 which increased total open position to 53
On 27 Mar ASTRAL was trading at 1619.10. The strike last trading price was 62.95, which was 15.25 higher than the previous day. The implied volatity was 46.39, the open interest changed by 18 which increased total open position to 29
On 25 Mar ASTRAL was trading at 1646.60. The strike last trading price was 47.7, which was 4.2 higher than the previous day. The implied volatity was 42.29, the open interest changed by 5 which increased total open position to 11
On 24 Mar ASTRAL was trading at 1594.40. The strike last trading price was 43.5, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar ASTRAL was trading at 1556.30. The strike last trading price was 43.5, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar ASTRAL was trading at 1631.80. The strike last trading price was 43.5, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar ASTRAL was trading at 1640.40. The strike last trading price was 43.5, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar ASTRAL was trading at 1668.40. The strike last trading price was 43.5, which was -35.35 lower than the previous day. The implied volatity was 40.23, the open interest changed by 3 which increased total open position to 5
On 17 Mar ASTRAL was trading at 1652.00. The strike last trading price was 78.85, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ASTRAL was trading at 1619.70. The strike last trading price was 78.85, which was 31.15 higher than the previous day. The implied volatity was 47.97, the open interest changed by 1 which increased total open position to 1
On 13 Mar ASTRAL was trading at 1611.80. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 5.65, 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 47.7, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 3.78, 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 47.7, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 4.68, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 47.7, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
