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 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	100.6 ₹ 42,755	-31.7 -13472.50	-	0 0	0 0	12 5,100
11 Dec	1406.70	100.6 ₹ 42,755	-31.7 -13472.50	-	0 0	0 0	12 5,100
10 Dec	1392.40	100.6 ₹ 42,755	-31.7 -13472.50	22.16	10 4,250	-2 -850	15 6,375
9 Dec	1428.40	132.3 ₹ 56,227.5	10.45 4441.25	-	0 0	0 0	0 0
8 Dec	1433.30	132.3 ₹ 56,227.5	10.45 4441.25	-	1 425	0 0	17 7,225
5 Dec	1459.50	121.85 ₹ 51,786.25	-4.7 -1997.50	-	0 0	0 0	0 0
4 Dec	1440.70	121.85 ₹ 51,786.25	-4.7 -1997.50	-	0 0	4 1,700	0 0
3 Dec	1409.60	121.85 ₹ 51,786.25	-4.7 -1997.50	21.58	5 2,125	3 1,275	16 6,800
2 Dec	1419.70	126.55 ₹ 53,783.75	-22.3 -9477.50	-	5 2,125	1 425	11 4,675
1 Dec	1440.50	148.85 ₹ 63,261.25	-14.75 -6268.75	-	0 0	0 0	0 0
28 Nov	1440.80	148.85 ₹ 63,261.25	-14.75 -6268.75	-	0 0	0 0	0 0
27 Nov	1471.00	148.85 ₹ 63,261.25	-14.75 -6268.75	-	0 0	0 0	0 0
26 Nov	1466.00	148.85 ₹ 63,261.25	-14.75 -6268.75	-	0 0	9 3,825	0 0
25 Nov	1465.50	148.85 ₹ 63,261.25	-14.75 -6268.75	-	11 4,675	9 3,825	10 4,250
24 Nov	1473.20	163.6 ₹ 69,530	-19.6 -8330.00	-	0 0	0 0	0 0
21 Nov	1452.60	163.6 ₹ 69,530	-19.6 -8330.00	-	0 0	0 0	0 0
20 Nov	1462.40	163.6 ₹ 69,530	-19.6 -8330.00	-	0 0	1 425	0 0
19 Nov	1448.20	163.6 ₹ 69,530	-19.6 -8330.00	-	1 425	0 0	0 0
18 Nov	1449.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

30 Oct	1464.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 100.6, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 100.6, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 100.6, which was -31.7 lower than the previous day. The implied volatity was 22.16, the open interest changed by -2 which decreased total open position to 15

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 132.3, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 132.3, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 121.85, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 121.85, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 121.85, which was -4.7 lower than the previous day. The implied volatity was 21.58, the open interest changed by 3 which increased total open position to 16

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 126.55, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 148.85, which was -14.75 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 148.85, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 148.85, which was -14.75 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 148.85, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 148.85, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 163.6, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 163.6, which was -19.6 lower 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 163.6, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 163.6, which was -19.6 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 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 17 Nov ASTRAL was trading at 1465.70. 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 14 Nov ASTRAL was trading at 1514.00. 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 12 Nov ASTRAL was trading at 1585.20. 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 7 Nov ASTRAL was trading at 1557.30. 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 Nov ASTRAL was trading at 1566.10. 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 3 Nov ASTRAL was trading at 1480.70. 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 31 Oct ASTRAL was trading at 1450.10. 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 30 Oct ASTRAL was trading at 1464.90. 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

ASTRAL 30DEC2025 1300 PE
Delta: -0.05 Vega: 0.33 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	1.7 ₹ 722.5	-1.1 -467.50	25.18	379 1,61,075	-161 -68,425	383 1,62,775
11 Dec	1406.70	2.8 ₹ 1,190	-1 -425.00	26.75	732 3,11,100	95 40,375	544 2,31,200
10 Dec	1392.40	4 ₹ 1,700	2.05 871.25	25.30	508 2,15,900	27 11,475	426 1,81,050
9 Dec	1428.40	1.95 ₹ 828.75	0.15 63.75	26.32	216 91,800	37 15,725	398 1,69,150
8 Dec	1433.30	1.65 ₹ 701.25	0.4 170.00	25.27	122 51,850	-16 -6,800	360 1,53,000
5 Dec	1459.50	1.2 ₹ 510	-0.65 -276.25	25.36	178 75,650	-108 -45,900	376 1,59,800
4 Dec	1440.70	1.85 ₹ 786.25	-1.55 -658.75	25.27	316 1,34,300	12 5,100	483 2,05,275
3 Dec	1409.60	3.3 ₹ 1,402.5	-0.05 -21.25	23.58	66 28,050	17 7,225	471 2,00,175
2 Dec	1419.70	3.3 ₹ 1,402.5	-0.35 -148.75	24.96	77 32,725	-20 -8,500	454 1,92,950
1 Dec	1440.50	4.1 ₹ 1,742.5	-0.35 -148.75	26.90	760 3,23,000	214 90,950	474 2,01,450
28 Nov	1440.80	4.65 ₹ 1,976.25	1.9 807.50	27.89	187 79,475	75 31,875	255 1,08,375
27 Nov	1471.00	2.9 ₹ 1,232.5	0.1 42.50	27.65	66 28,050	34 14,450	179 76,075
26 Nov	1466.00	2.75 ₹ 1,168.75	-1.65 -701.25	27.20	107 45,475	22 9,350	145 61,625
25 Nov	1465.50	4.3 ₹ 1,827.5	0.3 127.50	29.23	293 1,24,525	32 13,600	123 52,275
24 Nov	1473.20	4 ₹ 1,700	-0.85 -361.25	30.70	98 41,650	46 19,550	92 39,100
21 Nov	1452.60	4.85 ₹ 2,061.25	0.6 255.00	26.80	35 14,875	10 4,250	47 19,975
20 Nov	1462.40	4.25 ₹ 1,806.25	-0.75 -318.75	27.31	38 16,150	9 3,825	38 16,150
19 Nov	1448.20	4.9 ₹ 2,082.5	-14.45 -6141.25	26.84	36 15,300	28 11,900	28 11,900
18 Nov	1449.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.05

Historical price for 1300 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 25.18, the open interest changed by -161 which decreased total open position to 383

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 2.8, which was -1 lower than the previous day. The implied volatity was 26.75, the open interest changed by 95 which increased total open position to 544

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 4, which was 2.05 higher than the previous day. The implied volatity was 25.30, the open interest changed by 27 which increased total open position to 426

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was 26.32, the open interest changed by 37 which increased total open position to 398

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 1.65, which was 0.4 higher than the previous day. The implied volatity was 25.27, the open interest changed by -16 which decreased total open position to 360

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 25.36, the open interest changed by -108 which decreased total open position to 376

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 1.85, which was -1.55 lower than the previous day. The implied volatity was 25.27, the open interest changed by 12 which increased total open position to 483

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by 17 which increased total open position to 471

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was 24.96, the open interest changed by -20 which decreased total open position to 454

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was 26.90, the open interest changed by 214 which increased total open position to 474

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 4.65, which was 1.9 higher than the previous day. The implied volatity was 27.89, the open interest changed by 75 which increased total open position to 255

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 2.9, which was 0.1 higher than the previous day. The implied volatity was 27.65, the open interest changed by 34 which increased total open position to 179

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 2.75, which was -1.65 lower than the previous day. The implied volatity was 27.20, the open interest changed by 22 which increased total open position to 145

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 29.23, the open interest changed by 32 which increased total open position to 123

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 30.70, the open interest changed by 46 which increased total open position to 92

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 4.85, which was 0.6 higher than the previous day. The implied volatity was 26.80, the open interest changed by 10 which increased total open position to 47

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 27.31, the open interest changed by 9 which increased total open position to 38

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 4.9, which was -14.45 lower than the previous day. The implied volatity was 26.84, the open interest changed by 28 which increased total open position to 28

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