ASTRAL

Astral Limited

1416.4 +9.70 (0.69%)

L: 1404.7 H: 1420.6

Back to Option Chain

Historical option data for ASTRAL
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASTRAL 30-DEC-2025 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	156 ₹ 66,300	-34.1 -14492.50	-	0 0	0 0	4 1,700
11 Dec	1406.70	156 ₹ 66,300	-34.1 -14492.50	-	0 0	0 0	4 1,700
10 Dec	1392.40	156 ₹ 66,300	-34.1 -14492.50	-	2 850	1 425	4 1,700
9 Dec	1428.40	190.1 ₹ 80,792.5	-22.95 -9753.75	-	6 2,550	3 1,275	6 2,550
8 Dec	1433.30	213.05 ₹ 90,546.25	-6.75 -2868.75	-	0 0	0 0	3 1,275
2 Dec	1419.70	213.05 ₹ 90,546.25	-6.75 -2868.75	-	0 0	0 0	0 0
28 Nov	1440.80	213.05 ₹ 90,546.25	-6.75 -2868.75	-	0 0	0 0	0 0
26 Nov	1466.00	213.05 ₹ 90,546.25	-6.75 -2868.75	-	0 0	0 0	0 0
25 Nov	1465.50	213.05 ₹ 90,546.25	-6.75 -2868.75	-	0 0	0 0	0 0
24 Nov	1473.20	213.05 ₹ 90,546.25	-6.75 -2868.75	-	3 1,275	0 0	3 1,275
21 Nov	1452.60	219.8 ₹ 93,415	41.65 17701.25	-	3 1,275	0 0	0 0
20 Nov	1462.40	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0

19 Nov	1448.20	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	178.15 ₹ 75,713.75	0 0.00	-	0 0	0 0	0 0
24 Oct	1430.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1437.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1418.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1421.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1427.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1406.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1406.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1383.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is -

Historical price for 1240 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 156, which was -34.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 156, which was -34.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 156, which was -34.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 190.1, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 213.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 213.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 213.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 213.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 213.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 213.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 219.8, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 178.15, 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 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 178.15, 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 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 178.15, 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 Nov ASTRAL was trading at 1585.20. The strike last trading price was 178.15, 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 Nov ASTRAL was trading at 1557.30. The strike last trading price was 178.15, 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 Nov ASTRAL was trading at 1566.10. The strike last trading price was 178.15, 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 Nov ASTRAL was trading at 1480.70. The strike last trading price was 178.15, 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 Oct ASTRAL was trading at 1450.10. The strike last trading price was 178.15, 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 Oct ASTRAL was trading at 1464.90. The strike last trading price was 178.15, 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 24 Oct ASTRAL was trading at 1430.80. 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 15 Oct ASTRAL was trading at 1437.90. 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 14 Oct ASTRAL was trading at 1418.60. 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 13 Oct ASTRAL was trading at 1421.20. 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 10 Oct ASTRAL was trading at 1427.10. 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 Oct ASTRAL was trading at 1406.10. 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 8 Oct ASTRAL was trading at 1406.00. 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 Oct ASTRAL was trading at 1383.60. 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

ASTRAL 30DEC2025 1240 PE
Delta: -0.02 Vega: 0.16 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	0.75 ₹ 318.75	-0.85 -361.25	30.51	6 2,550	1 425	53 22,525
11 Dec	1406.70	1.6 ₹ 680	0.8 340.00	33.60	25 10,625	6 2,550	51 21,675
10 Dec	1392.40	0.8 ₹ 340	-0.05 -21.25	-	0 0	0 0	45 19,125
9 Dec	1428.40	0.8 ₹ 340	-0.05 -21.25	30.60	2 850	1 425	45 19,125
8 Dec	1433.30	0.85 ₹ 361.25	-0.5 -212.50	30.82	16 6,800	0 0	44 18,700
2 Dec	1419.70	1.35 ₹ 573.75	-0.3 -127.50	28.08	1 425	0 0	43 18,275
28 Nov	1440.80	1.65 ₹ 701.25	0.25 106.25	29.63	1 425	0 0	42 17,850
26 Nov	1466.00	1.4 ₹ 595	-0.6 -255.00	30.50	3 1,275	1 425	43 18,275
25 Nov	1465.50	2 ₹ 850	0.2 85.00	31.78	1 425	0 0	42 17,850
24 Nov	1473.20	1.8 ₹ 765	-0.1 -42.50	33.01	8 3,400	0 0	42 17,850
21 Nov	1452.60	1.9 ₹ 807.5	0.25 106.25	28.45	12 5,100	0 0	42 17,850
20 Nov	1462.40	1.65 ₹ 701.25	-0.8 -340.00	28.84	4 1,700	2 850	42 17,850
19 Nov	1448.20	2.45 ₹ 1,041.25	-0.1 -42.50	29.83	33 14,025	19 8,075	39 16,575
18 Nov	1449.80	2.55 ₹ 1,083.75	0.75 318.75	29.44	58 24,650	15 6,375	20 8,500
12 Nov	1585.20	1.8 ₹ 765	-0.7 -297.50	36.90	1 425	0 0	5 2,125
7 Nov	1557.30	2.5 ₹ 1,062.5	0.5 212.50	34.97	1 425	0 0	6 2,550
6 Nov	1566.10	2 ₹ 850	-3.75 -1593.75	34.28	7 2,975	-5 -2,125	7 2,975
3 Nov	1480.70	5.75 ₹ 2,443.75	0.45 191.25	33.47	4 1,700	0 0	11 4,675
31 Oct	1450.10	5.4 ₹ 2,295	0.5 212.50	-	3 1,275	2 850	10 4,250
30 Oct	1464.90	4.9 ₹ 2,082.5	-1.7 -722.50	29.91	2 850	0 0	6 2,550
24 Oct	1430.80	6.6 ₹ 2,805	-26.35 -11198.75	27.70	6 2,550	4 1,700	4 1,700
15 Oct	1437.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1418.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1421.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1427.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1406.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1406.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1383.60	0 ₹ 0	0 0.00	7.17	0 0	0 0	0 0

For Astral Limited - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -0.02

Historical price for 1240 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.75, which was -0.85 lower than the previous day. The implied volatity was 30.51, the open interest changed by 1 which increased total open position to 53

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 1.6, which was 0.8 higher than the previous day. The implied volatity was 33.60, the open interest changed by 6 which increased total open position to 51

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 30.60, the open interest changed by 1 which increased total open position to 45

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 44

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 43

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 29.63, the open interest changed by 0 which decreased total open position to 42

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 30.50, the open interest changed by 1 which increased total open position to 43

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 42

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 42

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 42

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 28.84, the open interest changed by 2 which increased total open position to 42

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 29.83, the open interest changed by 19 which increased total open position to 39

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was 29.44, the open interest changed by 15 which increased total open position to 20

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 36.90, the open interest changed by 0 which decreased total open position to 5

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 6

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 2, which was -3.75 lower than the previous day. The implied volatity was 34.28, the open interest changed by -5 which decreased total open position to 7

On 3 Nov ASTRAL was trading at 1480.70. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 11

On 31 Oct ASTRAL was trading at 1450.10. The strike last trading price was 5.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 30 Oct ASTRAL was trading at 1464.90. The strike last trading price was 4.9, which was -1.7 lower than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 6

On 24 Oct ASTRAL was trading at 1430.80. The strike last trading price was 6.6, which was -26.35 lower than the previous day. The implied volatity was 27.70, the open interest changed by 4 which increased total open position to 4

On 3 Oct ASTRAL was trading at 1383.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0

Related Pages for ASTRAL

ASTRAL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD