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 1340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	66.2 ₹ 28,135	-87.05 -36996.25	-	0 0	0 0	2 850

11 Dec	1406.70	66.2 ₹ 28,135	-87.05 -36996.25	-	0 0	0 0	2 850
10 Dec	1392.40	66.2 ₹ 28,135	-87.05 -36996.25	21.90	5 2,125	0 0	0 0
9 Dec	1428.40	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1433.30	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1459.50	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1440.70	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1409.60	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1419.70	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1440.50	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1440.80	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1471.00	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1466.00	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1465.50	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1473.20	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1452.60	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1462.40	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	153.25 ₹ 65,131.25	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is -

Historical price for 1340 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 66.2, which was -87.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 66.2, which was -87.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 66.2, which was -87.05 lower than the previous day. The implied volatity was 21.90, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 153.25, 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 Dec ASTRAL was trading at 1433.30. The strike last trading price was 153.25, 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 Dec ASTRAL was trading at 1459.50. The strike last trading price was 153.25, 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 Dec ASTRAL was trading at 1440.70. The strike last trading price was 153.25, 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 Dec ASTRAL was trading at 1409.60. The strike last trading price was 153.25, 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 Dec ASTRAL was trading at 1419.70. The strike last trading price was 153.25, 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 Dec ASTRAL was trading at 1440.50. The strike last trading price was 153.25, 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 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 153.25, 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 Nov ASTRAL was trading at 1471.00. The strike last trading price was 153.25, 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 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 153.25, 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 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 153.25, 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 Nov ASTRAL was trading at 1473.20. The strike last trading price was 153.25, 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 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 153.25, 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 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 153.25, 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 1340 PE
Delta: -0.12 Vega: 0.63 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	4.45 ₹ 1,891.25	-1.65 -701.25	23.48	90 38,250	-15 -6,375	267 1,13,475
11 Dec	1406.70	6.05 ₹ 2,571.25	-4.05 -1721.25	24.44	346 1,47,050	18 7,650	267 1,13,475
10 Dec	1392.40	10.3 ₹ 4,377.5	6.2 2635.00	24.51	215 91,375	42 17,850	245 1,04,125
9 Dec	1428.40	4 ₹ 1,700	-0.2 -85.00	23.81	23 9,775	-1 -425	202 85,850
8 Dec	1433.30	4.05 ₹ 1,721.25	1.45 616.25	23.85	96 40,800	13 5,525	202 85,850
5 Dec	1459.50	2.85 ₹ 1,211.25	-1.2 -510.00	23.99	111 47,175	-1 -425	189 80,325
4 Dec	1440.70	4.05 ₹ 1,721.25	-4.3 -1827.50	23.69	176 74,800	-20 -8,500	190 80,750
3 Dec	1409.60	8.2 ₹ 3,485	0.5 212.50	23.10	68 28,900	6 2,550	210 89,250
2 Dec	1419.70	7.6 ₹ 3,230	-0.5 -212.50	24.27	39 16,575	0 0	205 87,125
1 Dec	1440.50	8.1 ₹ 3,442.5	-1.05 -446.25	25.58	192 81,600	97 41,225	203 86,275
28 Nov	1440.80	9.6 ₹ 4,080	4.2 1785.00	27.57	91 38,675	32 13,600	106 45,050
27 Nov	1471.00	5.9 ₹ 2,507.5	0.45 191.25	26.86	27 11,475	-8 -3,400	73 31,025
26 Nov	1466.00	5.4 ₹ 2,295	-3 -1275.00	26.12	83 35,275	6 2,550	80 34,000
25 Nov	1465.50	8.35 ₹ 3,548.75	0.95 403.75	28.75	60 25,500	29 12,325	70 29,750
24 Nov	1473.20	7.7 ₹ 3,272.5	-1.5 -637.50	30.37	16 6,800	-5 -2,125	40 17,000
21 Nov	1452.60	9.25 ₹ 3,931.25	1.45 616.25	26.14	28 11,900	7 2,975	43 18,275
20 Nov	1462.40	7.8 ₹ 3,315	-1 -425.00	26.38	9 3,825	5 2,125	36 15,300
19 Nov	1448.20	8.85 ₹ 3,761.25	-0.35 -148.75	25.85	35 14,875	9 3,825	30 12,750
18 Nov	1449.80	9.2 ₹ 3,910	-19.75 -8393.75	25.52	28 11,900	20 8,500	20 8,500
17 Nov	1465.70	28.95 ₹ 12,303.75	0 0.00	7.84	0 0	0 0	0 0
14 Nov	1514.00	28.95 ₹ 12,303.75	0 0.00	9.54	0 0	0 0	0 0
12 Nov	1585.20	28.95 ₹ 12,303.75	0 0.00	13.09	0 0	0 0	0 0
7 Nov	1557.30	28.95 ₹ 12,303.75	0 0.00	10.87	0 0	0 0	0 0
6 Nov	1566.10	28.95 ₹ 12,303.75	0 0.00	11.25	0 0	0 0	0 0
3 Nov	1480.70	28.95 ₹ 12,303.75	0 0.00	7.84	0 0	0 0	0 0
31 Oct	1450.10	28.95 ₹ 12,303.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	28.95 ₹ 12,303.75	0 0.00	6.79	0 0	0 0	0 0

For Astral Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.12

Historical price for 1340 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 4.45, which was -1.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by -15 which decreased total open position to 267

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 6.05, which was -4.05 lower than the previous day. The implied volatity was 24.44, the open interest changed by 18 which increased total open position to 267

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 10.3, which was 6.2 higher than the previous day. The implied volatity was 24.51, the open interest changed by 42 which increased total open position to 245

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 23.81, the open interest changed by -1 which decreased total open position to 202

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 4.05, which was 1.45 higher than the previous day. The implied volatity was 23.85, the open interest changed by 13 which increased total open position to 202

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 2.85, which was -1.2 lower than the previous day. The implied volatity was 23.99, the open interest changed by -1 which decreased total open position to 189

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 4.05, which was -4.3 lower than the previous day. The implied volatity was 23.69, the open interest changed by -20 which decreased total open position to 190

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 8.2, which was 0.5 higher than the previous day. The implied volatity was 23.10, the open interest changed by 6 which increased total open position to 210

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 7.6, which was -0.5 lower than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 205

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 8.1, which was -1.05 lower than the previous day. The implied volatity was 25.58, the open interest changed by 97 which increased total open position to 203

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 9.6, which was 4.2 higher than the previous day. The implied volatity was 27.57, the open interest changed by 32 which increased total open position to 106

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 5.9, which was 0.45 higher than the previous day. The implied volatity was 26.86, the open interest changed by -8 which decreased total open position to 73

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 5.4, which was -3 lower than the previous day. The implied volatity was 26.12, the open interest changed by 6 which increased total open position to 80

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 8.35, which was 0.95 higher than the previous day. The implied volatity was 28.75, the open interest changed by 29 which increased total open position to 70

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 7.7, which was -1.5 lower than the previous day. The implied volatity was 30.37, the open interest changed by -5 which decreased total open position to 40

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 9.25, which was 1.45 higher than the previous day. The implied volatity was 26.14, the open interest changed by 7 which increased total open position to 43

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 7.8, which was -1 lower than the previous day. The implied volatity was 26.38, the open interest changed by 5 which increased total open position to 36

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 8.85, which was -0.35 lower than the previous day. The implied volatity was 25.85, the open interest changed by 9 which increased total open position to 30

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 9.2, which was -19.75 lower than the previous day. The implied volatity was 25.52, the open interest changed by 20 which increased total open position to 20

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 7.84, 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 28.95, which was 0 lower than the previous day. The implied volatity was 9.54, 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 28.95, which was 0 lower than the previous day. The implied volatity was 13.09, 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 28.95, which was 0 lower than the previous day. The implied volatity was 10.87, 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 28.95, which was 0 lower than the previous day. The implied volatity was 11.25, 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 28.95, which was 0 lower than the previous day. The implied volatity was 7.84, 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 28.95, 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 28.95, which was 0 lower than the previous day. The implied volatity was 6.79, 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