ASTRAL
Astral Limited
Historical option data for ASTRAL
04 Mar 2026 04:10 PM IST
| ASTRAL 30-MAR-2026 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 1.7
Theta: -0.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1646.90 | 47.05 | -7.65 | 22.89 | 241 | 47 | 193 | |||||||||
| 2 Mar | 1669.80 | 56.15 | 3.8 | 10 | 201 | -6 | 146 | |||||||||
| 27 Feb | 1667.90 | 48.5 | -16.55 | 11.62 | 44 | 6 | 152 | |||||||||
| 26 Feb | 1684.20 | 63.1 | -1.05 | - | 56 | -2 | 146 | |||||||||
| 25 Feb | 1683.20 | 61.85 | 2.5 | 6.31 | 92 | -6 | 148 | |||||||||
| 24 Feb | 1664.00 | 58 | 8.65 | 11.11 | 91 | 1 | 153 | |||||||||
| 23 Feb | 1635.10 | 51 | 8.75 | 16.44 | 120 | 5 | 152 | |||||||||
| 20 Feb | 1636.60 | 41.05 | 3.95 | 11.62 | 139 | 10 | 147 | |||||||||
| 19 Feb | 1621.00 | 36.75 | -3.25 | 13.86 | 96 | 19 | 137 | |||||||||
| 18 Feb | 1636.60 | 38.85 | -7.2 | 7.41 | 177 | 14 | 118 | |||||||||
| 17 Feb | 1645.70 | 44.95 | 1.05 | 9.47 | 149 | -14 | 107 | |||||||||
| 16 Feb | 1639.80 | 42.5 | 7.25 | 5.24 | 234 | 80 | 121 | |||||||||
| 13 Feb | 1596.50 | 34.5 | -14.4 | 15.43 | 31 | 2 | 41 | |||||||||
| 12 Feb | 1591.60 | 48.9 | 31.9 | 23.96 | 2 | 0 | 39 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 1592.10 | 17 | -8 | - | 0 | 0 | 39 | |||||||||
| 10 Feb | 1532.20 | 17 | -8 | - | 0 | 0 | 39 | |||||||||
| 9 Feb | 1490.70 | 17 | -8 | - | 0 | 0 | 39 | |||||||||
| 6 Feb | 1472.20 | 17 | -8 | 26.86 | 1 | 0 | 40 | |||||||||
| 5 Feb | 1503.60 | 25 | 3.75 | 24.96 | 1 | 0 | 40 | |||||||||
| 4 Feb | 1501.40 | 21.25 | 1.7 | 23.25 | 1 | 0 | 40 | |||||||||
| 3 Feb | 1503.50 | 19.55 | 10.25 | 22.25 | 25 | 18 | 40 | |||||||||
| 2 Feb | 1467.60 | 9.3 | -10.7 | 20.43 | 9 | 0 | 20 | |||||||||
| 1 Feb | 1463.80 | 20 | 1.8 | 27.41 | 20 | 10 | 10 | |||||||||
| 30 Jan | 1476.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1460.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Astral Limited - strike price 1620 expiring on 30MAR2026
Delta for 1620 CE is 0.57
Historical price for 1620 CE is as follows
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 47.05, which was -7.65 lower than the previous day. The implied volatity was 22.89, the open interest changed by 47 which increased total open position to 193
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 56.15, which was 3.8 higher than the previous day. The implied volatity was 10, the open interest changed by -6 which decreased total open position to 146
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was 48.5, which was -16.55 lower than the previous day. The implied volatity was 11.62, the open interest changed by 6 which increased total open position to 152
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was 63.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 146
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 61.85, which was 2.5 higher than the previous day. The implied volatity was 6.31, the open interest changed by -6 which decreased total open position to 148
On 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 58, which was 8.65 higher than the previous day. The implied volatity was 11.11, the open interest changed by 1 which increased total open position to 153
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 51, which was 8.75 higher than the previous day. The implied volatity was 16.44, the open interest changed by 5 which increased total open position to 152
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 41.05, which was 3.95 higher than the previous day. The implied volatity was 11.62, the open interest changed by 10 which increased total open position to 147
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 36.75, which was -3.25 lower than the previous day. The implied volatity was 13.86, the open interest changed by 19 which increased total open position to 137
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 38.85, which was -7.2 lower than the previous day. The implied volatity was 7.41, the open interest changed by 14 which increased total open position to 118
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 44.95, which was 1.05 higher than the previous day. The implied volatity was 9.47, the open interest changed by -14 which decreased total open position to 107
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 42.5, which was 7.25 higher than the previous day. The implied volatity was 5.24, the open interest changed by 80 which increased total open position to 121
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 34.5, which was -14.4 lower than the previous day. The implied volatity was 15.43, the open interest changed by 2 which increased total open position to 41
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 48.9, which was 31.9 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 39
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 17, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 10 Feb ASTRAL was trading at 1532.20. The strike last trading price was 17, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 9 Feb ASTRAL was trading at 1490.70. The strike last trading price was 17, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 6 Feb ASTRAL was trading at 1472.20. The strike last trading price was 17, which was -8 lower than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 40
On 5 Feb ASTRAL was trading at 1503.60. The strike last trading price was 25, which was 3.75 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 40
On 4 Feb ASTRAL was trading at 1501.40. The strike last trading price was 21.25, which was 1.7 higher than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 40
On 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 19.55, which was 10.25 higher than the previous day. The implied volatity was 22.25, the open interest changed by 18 which increased total open position to 40
On 2 Feb ASTRAL was trading at 1467.60. The strike last trading price was 9.3, which was -10.7 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 20
On 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 20, which was 1.8 higher than the previous day. The implied volatity was 27.41, the open interest changed by 10 which increased total open position to 10
On 30 Jan ASTRAL was trading at 1476.60. 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 29 Jan ASTRAL was trading at 1460.80. 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 30MAR2026 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 1.71
Theta: -0.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1646.90 | 47.9 | 9.75 | 31.89 | 107 | -3 | 82 |
| 2 Mar | 1669.80 | 36.75 | 1.25 | 34.88 | 253 | -17 | 84 |
| 27 Feb | 1667.90 | 40 | 9.25 | 35.25 | 99 | -1 | 97 |
| 26 Feb | 1684.20 | 31.9 | -3.05 | 31.99 | 70 | -6 | 101 |
| 25 Feb | 1683.20 | 36.55 | -3.9 | 33.09 | 165 | -15 | 105 |
| 24 Feb | 1664.00 | 43.3 | -3.9 | 33.48 | 114 | 28 | 120 |
| 23 Feb | 1635.10 | 46.45 | -14.55 | 30.43 | 46 | 14 | 90 |
| 20 Feb | 1636.60 | 61 | -6.85 | 35.74 | 48 | 10 | 56 |
| 19 Feb | 1621.00 | 67.95 | -152.8 | 35.67 | 49 | 46 | 46 |
| 18 Feb | 1636.60 | 220.75 | 0 | 1.84 | 0 | 0 | 0 |
| 17 Feb | 1645.70 | 220.75 | 0 | 2.05 | 0 | 0 | 0 |
| 16 Feb | 1639.80 | 220.75 | 0 | 2.05 | 0 | 0 | 0 |
| 13 Feb | 1596.50 | 220.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1591.60 | 220.75 | 0 | 0.12 | 0 | 0 | 0 |
| 11 Feb | 1592.10 | 220.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1532.20 | 220.75 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1490.70 | 220.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1472.20 | 220.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1503.60 | 220.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1501.40 | 220.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1503.50 | 220.75 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1467.60 | 220.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1463.80 | 220.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1476.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1460.80 | 0 | 0 | - | 0 | 0 | 0 |
For Astral Limited - strike price 1620 expiring on 30MAR2026
Delta for 1620 PE is -0.44
Historical price for 1620 PE is as follows
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 47.9, which was 9.75 higher than the previous day. The implied volatity was 31.89, the open interest changed by -3 which decreased total open position to 82
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 36.75, which was 1.25 higher than the previous day. The implied volatity was 34.88, the open interest changed by -17 which decreased total open position to 84
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was 40, which was 9.25 higher than the previous day. The implied volatity was 35.25, the open interest changed by -1 which decreased total open position to 97
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was 31.9, which was -3.05 lower than the previous day. The implied volatity was 31.99, the open interest changed by -6 which decreased total open position to 101
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 36.55, which was -3.9 lower than the previous day. The implied volatity was 33.09, the open interest changed by -15 which decreased total open position to 105
On 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 43.3, which was -3.9 lower than the previous day. The implied volatity was 33.48, the open interest changed by 28 which increased total open position to 120
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 46.45, which was -14.55 lower than the previous day. The implied volatity was 30.43, the open interest changed by 14 which increased total open position to 90
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 61, which was -6.85 lower than the previous day. The implied volatity was 35.74, the open interest changed by 10 which increased total open position to 56
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 67.95, which was -152.8 lower than the previous day. The implied volatity was 35.67, the open interest changed by 46 which increased total open position to 46
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 220.75, which was 0 lower than the previous day. The implied volatity was 1.84, 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 220.75, which was 0 lower than the previous day. The implied volatity was 2.05, 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 220.75, which was 0 lower than the previous day. The implied volatity was 2.05, 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 220.75, 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 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 220.75, 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
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 220.75, 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 Feb ASTRAL was trading at 1532.20. The strike last trading price was 220.75, 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 Feb ASTRAL was trading at 1490.70. The strike last trading price was 220.75, 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 Feb ASTRAL was trading at 1472.20. The strike last trading price was 220.75, 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 Feb ASTRAL was trading at 1503.60. The strike last trading price was 220.75, 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 Feb ASTRAL was trading at 1501.40. The strike last trading price was 220.75, 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 3 Feb ASTRAL was trading at 1503.50. The strike last trading price was 220.75, 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 Feb ASTRAL was trading at 1467.60. The strike last trading price was 220.75, 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 1 Feb ASTRAL was trading at 1463.80. The strike last trading price was 220.75, 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 30 Jan ASTRAL was trading at 1476.60. 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 29 Jan ASTRAL was trading at 1460.80. 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
