ASTRAL
Astral Limited
Historical option data for ASTRAL
12 Mar 2026 04:10 PM IST
| ASTRAL 30-MAR-2026 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 1.37
Theta: -1.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1696.00 | 45.75 | -3.45 | 20.03 | 2,413 | 111 | 491 | |||||||||
| 11 Mar | 1746.30 | 49.65 | 4.65 | 9.93 | 1,611 | 105 | 379 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1660.70 | 47 | 21.3 | 25.56 | 1,217 | -30 | 275 | |||||||||
| 9 Mar | 1605.90 | 25.4 | -12.55 | 29.19 | 472 | 41 | 308 | |||||||||
| 6 Mar | 1689.20 | 38.2 | -3.35 | 12.31 | 426 | -50 | 267 | |||||||||
| 5 Mar | 1663.10 | 43 | 13.5 | 19.08 | 701 | -32 | 318 | |||||||||
| 4 Mar | 1646.90 | 30.65 | -4.7 | 24.16 | 748 | -12 | 352 | |||||||||
| 2 Mar | 1669.80 | 36.2 | 2.9 | 12.57 | 877 | 57 | 371 | |||||||||
| 27 Feb | 1667.90 | 29.85 | -12.9 | 7.7 | 438 | 1 | 313 | |||||||||
| 26 Feb | 1684.20 | 41.7 | -2.1 | 10.12 | 865 | -102 | 316 | |||||||||
| 25 Feb | 1683.20 | 41.7 | -0.7 | 12.49 | 2,465 | -138 | 417 | |||||||||
| 24 Feb | 1664.00 | 40.2 | 8.15 | 16.45 | 1,420 | 352 | 555 | |||||||||
| 23 Feb | 1635.10 | 32.5 | 4.8 | 17.98 | 391 | 52 | 203 | |||||||||
| 20 Feb | 1636.60 | 26.95 | 2.3 | 15.28 | 310 | 51 | 152 | |||||||||
| 19 Feb | 1621.00 | 24.6 | -1.4 | 16.88 | 124 | 39 | 94 | |||||||||
| 18 Feb | 1636.60 | 26 | -5.25 | 13.11 | 48 | 13 | 55 | |||||||||
| 17 Feb | 1645.70 | 31.55 | -0.25 | 14.71 | 39 | 12 | 39 | |||||||||
| 16 Feb | 1639.80 | 32.7 | 2.7 | 14.26 | 10 | 2 | 23 | |||||||||
| 13 Feb | 1596.50 | 30 | 16.95 | - | 0 | 0 | 21 | |||||||||
| 12 Feb | 1591.60 | 30 | 16.95 | - | 0 | 0 | 21 | |||||||||
| 11 Feb | 1592.10 | 30 | 16.95 | 21.94 | 25 | 21 | 21 | |||||||||
| 10 Feb | 1532.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1490.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1472.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1503.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1501.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1503.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1467.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1463.80 | 0 | 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 1660 expiring on 30MAR2026
Delta for 1660 CE is 0.66
Historical price for 1660 CE is as follows
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 45.75, which was -3.45 lower than the previous day. The implied volatity was 20.03, the open interest changed by 111 which increased total open position to 491
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 49.65, which was 4.65 higher than the previous day. The implied volatity was 9.93, the open interest changed by 105 which increased total open position to 379
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 47, which was 21.3 higher than the previous day. The implied volatity was 25.56, the open interest changed by -30 which decreased total open position to 275
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 25.4, which was -12.55 lower than the previous day. The implied volatity was 29.19, the open interest changed by 41 which increased total open position to 308
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 38.2, which was -3.35 lower than the previous day. The implied volatity was 12.31, the open interest changed by -50 which decreased total open position to 267
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 43, which was 13.5 higher than the previous day. The implied volatity was 19.08, the open interest changed by -32 which decreased total open position to 318
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 30.65, which was -4.7 lower than the previous day. The implied volatity was 24.16, the open interest changed by -12 which decreased total open position to 352
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 36.2, which was 2.9 higher than the previous day. The implied volatity was 12.57, the open interest changed by 57 which increased total open position to 371
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was 29.85, which was -12.9 lower than the previous day. The implied volatity was 7.7, the open interest changed by 1 which increased total open position to 313
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was 41.7, which was -2.1 lower than the previous day. The implied volatity was 10.12, the open interest changed by -102 which decreased total open position to 316
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 41.7, which was -0.7 lower than the previous day. The implied volatity was 12.49, the open interest changed by -138 which decreased total open position to 417
On 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 40.2, which was 8.15 higher than the previous day. The implied volatity was 16.45, the open interest changed by 352 which increased total open position to 555
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 32.5, which was 4.8 higher than the previous day. The implied volatity was 17.98, the open interest changed by 52 which increased total open position to 203
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 26.95, which was 2.3 higher than the previous day. The implied volatity was 15.28, the open interest changed by 51 which increased total open position to 152
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 24.6, which was -1.4 lower than the previous day. The implied volatity was 16.88, the open interest changed by 39 which increased total open position to 94
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 26, which was -5.25 lower than the previous day. The implied volatity was 13.11, the open interest changed by 13 which increased total open position to 55
On 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 31.55, which was -0.25 lower than the previous day. The implied volatity was 14.71, the open interest changed by 12 which increased total open position to 39
On 16 Feb ASTRAL was trading at 1639.80. The strike last trading price was 32.7, which was 2.7 higher than the previous day. The implied volatity was 14.26, the open interest changed by 2 which increased total open position to 23
On 13 Feb ASTRAL was trading at 1596.50. The strike last trading price was 30, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 12 Feb ASTRAL was trading at 1591.60. The strike last trading price was 30, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 11 Feb ASTRAL was trading at 1592.10. The strike last trading price was 30, which was 16.95 higher than the previous day. The implied volatity was 21.94, the open interest changed by 21 which increased total open position to 21
On 10 Feb ASTRAL was trading at 1532.20. 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 9 Feb ASTRAL was trading at 1490.70. 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 6 Feb ASTRAL was trading at 1472.20. 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 5 Feb ASTRAL was trading at 1503.60. 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 4 Feb ASTRAL was trading at 1501.40. 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 3 Feb ASTRAL was trading at 1503.50. 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 2 Feb ASTRAL was trading at 1467.60. 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 1 Feb ASTRAL was trading at 1463.80. 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
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 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.45
Theta: -1.58
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1696.00 | 52.15 | -3.9 | 44.24 | 2,361 | 57 | 354 |
| 11 Mar | 1746.30 | 54.25 | 10.6 | 59.33 | 1,479 | 86 | 300 |
| 10 Mar | 1660.70 | 41.7 | -39.15 | 31.27 | 286 | -15 | 214 |
| 9 Mar | 1605.90 | 80.25 | 22.8 | 33.96 | 308 | -10 | 229 |
| 6 Mar | 1689.20 | 58.5 | 12.05 | 42.24 | 663 | 30 | 231 |
| 5 Mar | 1663.10 | 45.5 | -25.9 | 31.31 | 182 | 52 | 201 |
| 4 Mar | 1646.90 | 70 | 11 | 32.45 | 164 | 16 | 148 |
| 2 Mar | 1669.80 | 56.8 | 0.2 | 36.89 | 301 | 27 | 132 |
| 27 Feb | 1667.90 | 62.8 | 13.7 | 38.51 | 327 | 19 | 106 |
| 26 Feb | 1684.20 | 49.45 | -2.95 | 33.24 | 141 | 39 | 84 |
| 25 Feb | 1683.20 | 56.1 | -5.2 | 34.9 | 138 | 23 | 46 |
| 24 Feb | 1664.00 | 64.5 | -5.65 | 35.33 | 36 | 8 | 23 |
| 23 Feb | 1635.10 | 69 | -16.25 | 32.02 | 4 | -1 | 15 |
| 20 Feb | 1636.60 | 84.9 | -4.15 | 37.61 | 45 | 16 | 19 |
| 19 Feb | 1621.00 | 89.05 | -166.15 | 35.64 | 5 | 3 | 3 |
| 18 Feb | 1636.60 | 255.2 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1645.70 | 255.2 | 0 | 0.1 | 0 | 0 | 0 |
| 16 Feb | 1639.80 | 255.2 | 0 | 0.1 | 0 | 0 | 0 |
| 13 Feb | 1596.50 | 255.2 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1591.60 | 255.2 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1592.10 | 255.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1532.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1490.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1472.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1503.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1501.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1503.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1467.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1463.80 | 0 | 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 1660 expiring on 30MAR2026
Delta for 1660 PE is -0.41
Historical price for 1660 PE is as follows
On 12 Mar ASTRAL was trading at 1696.00. The strike last trading price was 52.15, which was -3.9 lower than the previous day. The implied volatity was 44.24, the open interest changed by 57 which increased total open position to 354
On 11 Mar ASTRAL was trading at 1746.30. The strike last trading price was 54.25, which was 10.6 higher than the previous day. The implied volatity was 59.33, the open interest changed by 86 which increased total open position to 300
On 10 Mar ASTRAL was trading at 1660.70. The strike last trading price was 41.7, which was -39.15 lower than the previous day. The implied volatity was 31.27, the open interest changed by -15 which decreased total open position to 214
On 9 Mar ASTRAL was trading at 1605.90. The strike last trading price was 80.25, which was 22.8 higher than the previous day. The implied volatity was 33.96, the open interest changed by -10 which decreased total open position to 229
On 6 Mar ASTRAL was trading at 1689.20. The strike last trading price was 58.5, which was 12.05 higher than the previous day. The implied volatity was 42.24, the open interest changed by 30 which increased total open position to 231
On 5 Mar ASTRAL was trading at 1663.10. The strike last trading price was 45.5, which was -25.9 lower than the previous day. The implied volatity was 31.31, the open interest changed by 52 which increased total open position to 201
On 4 Mar ASTRAL was trading at 1646.90. The strike last trading price was 70, which was 11 higher than the previous day. The implied volatity was 32.45, the open interest changed by 16 which increased total open position to 148
On 2 Mar ASTRAL was trading at 1669.80. The strike last trading price was 56.8, which was 0.2 higher than the previous day. The implied volatity was 36.89, the open interest changed by 27 which increased total open position to 132
On 27 Feb ASTRAL was trading at 1667.90. The strike last trading price was 62.8, which was 13.7 higher than the previous day. The implied volatity was 38.51, the open interest changed by 19 which increased total open position to 106
On 26 Feb ASTRAL was trading at 1684.20. The strike last trading price was 49.45, which was -2.95 lower than the previous day. The implied volatity was 33.24, the open interest changed by 39 which increased total open position to 84
On 25 Feb ASTRAL was trading at 1683.20. The strike last trading price was 56.1, which was -5.2 lower than the previous day. The implied volatity was 34.9, the open interest changed by 23 which increased total open position to 46
On 24 Feb ASTRAL was trading at 1664.00. The strike last trading price was 64.5, which was -5.65 lower than the previous day. The implied volatity was 35.33, the open interest changed by 8 which increased total open position to 23
On 23 Feb ASTRAL was trading at 1635.10. The strike last trading price was 69, which was -16.25 lower than the previous day. The implied volatity was 32.02, the open interest changed by -1 which decreased total open position to 15
On 20 Feb ASTRAL was trading at 1636.60. The strike last trading price was 84.9, which was -4.15 lower than the previous day. The implied volatity was 37.61, the open interest changed by 16 which increased total open position to 19
On 19 Feb ASTRAL was trading at 1621.00. The strike last trading price was 89.05, which was -166.15 lower than the previous day. The implied volatity was 35.64, the open interest changed by 3 which increased total open position to 3
On 18 Feb ASTRAL was trading at 1636.60. The strike last trading price was 255.2, 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 17 Feb ASTRAL was trading at 1645.70. The strike last trading price was 255.2, which was 0 lower than the previous day. The implied volatity was 0.1, 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 255.2, which was 0 lower than the previous day. The implied volatity was 0.1, 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 255.2, 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 255.2, 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 255.2, 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 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 9 Feb ASTRAL was trading at 1490.70. 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 6 Feb ASTRAL was trading at 1472.20. 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 5 Feb ASTRAL was trading at 1503.60. 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 4 Feb ASTRAL was trading at 1501.40. 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 3 Feb ASTRAL was trading at 1503.50. 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 2 Feb ASTRAL was trading at 1467.60. 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 1 Feb ASTRAL was trading at 1463.80. 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
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
