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 1380 CE
Delta: 0.75 Vega: 1.00 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	52.8 ₹ 22,440	2.65 1126.25	21.19	333 1,41,525	-47 -19,975	40 17,000
11 Dec	1406.70	52 ₹ 22,100	14.3 6077.50	22.51	403 1,71,275	57 24,225	89 37,825
10 Dec	1392.40	39 ₹ 16,575	-25.2 -10710.00	22.31	40 17,000	9 3,825	31 13,175
9 Dec	1428.40	64.2 ₹ 27,285	-0.15 -63.75	-	0 0	0 0	0 0
8 Dec	1433.30	64.2 ₹ 27,285	-0.15 -63.75	-	0 0	0 0	22 9,350
5 Dec	1459.50	64.2 ₹ 27,285	-0.15 -63.75	-	0 0	0 0	0 0
4 Dec	1440.70	64.2 ₹ 27,285	-0.15 -63.75	-	0 0	0 0	0 0
3 Dec	1409.60	64.2 ₹ 27,285	-0.15 -63.75	-	0 0	0 0	0 0
2 Dec	1419.70	64.2 ₹ 27,285	-0.15 -63.75	19.62	12 5,100	0 0	22 9,350
1 Dec	1440.50	64.35 ₹ 27,348.75	-7.3 -3102.50	13.60	27 11,475	10 4,250	23 9,775
28 Nov	1440.80	71.3 ₹ 30,302.5	-25.25 -10731.25	-	18 7,650	8 3,400	13 5,525
27 Nov	1471.00	96.5 ₹ 41,012.5	-7 -2975.00	-	16 6,800	1 425	4 1,700
26 Nov	1466.00	103.5 ₹ 43,987.5	20.5 8712.50	15.16	5 2,125	-1 -425	3 1,275
25 Nov	1465.50	83 ₹ 35,275	-10.05 -4271.25	-	4 1,700	3 1,275	4 1,700
24 Nov	1473.20	93.05 ₹ 39,546.25	-33 -14025.00	-	0 0	1 425	0 0
21 Nov	1452.60	93.05 ₹ 39,546.25	-33 -14025.00	20.85	1 425	0 0	0 0
20 Nov	1462.40	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0

17 Nov	1465.70	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	126.05 ₹ 53,571.25	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.75

Historical price for 1380 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 52.8, which was 2.65 higher than the previous day. The implied volatity was 21.19, the open interest changed by -47 which decreased total open position to 40

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 52, which was 14.3 higher than the previous day. The implied volatity was 22.51, the open interest changed by 57 which increased total open position to 89

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 39, which was -25.2 lower than the previous day. The implied volatity was 22.31, the open interest changed by 9 which increased total open position to 31

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 64.2, which was -0.15 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 64.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 64.2, which was -0.15 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 64.2, which was -0.15 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 64.2, which was -0.15 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 64.2, which was -0.15 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 22

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 64.35, which was -7.3 lower than the previous day. The implied volatity was 13.60, the open interest changed by 10 which increased total open position to 23

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 71.3, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 13

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 96.5, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 103.5, which was 20.5 higher than the previous day. The implied volatity was 15.16, the open interest changed by -1 which decreased total open position to 3

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 83, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 93.05, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 93.05, which was -33 lower than the previous day. The implied volatity was 20.85, 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 126.05, 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 126.05, 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 126.05, 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 126.05, 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 126.05, 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 Nov ASTRAL was trading at 1550.60. The strike last trading price was 126.05, 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 126.05, 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 Nov ASTRAL was trading at 1555.80. The strike last trading price was 126.05, 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 Nov ASTRAL was trading at 1568.40. The strike last trading price was 126.05, 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 126.05, 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 126.05, 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 Nov ASTRAL was trading at 1467.20. The strike last trading price was 126.05, 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 126.05, 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 126.05, 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 126.05, 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 1380 PE
Delta: -0.27 Vega: 1.03 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	11.9 ₹ 5,057.5	-2.4 -1020.00	22.86	162 68,850	4 1,700	246 1,04,550
11 Dec	1406.70	13.7 ₹ 5,822.5	-9.25 -3931.25	22.94	741 3,14,925	5 2,125	249 1,05,825
10 Dec	1392.40	22.3 ₹ 9,477.5	12 5100.00	24.22	229 97,325	2 850	244 1,03,700
9 Dec	1428.40	10 ₹ 4,250	-0.2 -85.00	23.03	50 21,250	-5 -2,125	242 1,02,850
8 Dec	1433.30	9.9 ₹ 4,207.5	3.6 1530.00	23.05	149 63,325	-32 -13,600	249 1,05,825
5 Dec	1459.50	6.1 ₹ 2,592.5	-3.55 -1508.75	22.27	159 67,575	22 9,350	281 1,19,425
4 Dec	1440.70	9.8 ₹ 4,165	-8.7 -3697.50	23.33	140 59,500	-8 -3,400	259 1,10,075
3 Dec	1409.60	17.9 ₹ 7,607.5	1.4 595.00	22.76	167 70,975	50 21,250	269 1,14,325
2 Dec	1419.70	16.55 ₹ 7,033.75	-0.9 -382.50	24.22	151 64,175	21 8,925	218 92,650
1 Dec	1440.50	18.05 ₹ 7,671.25	-0.05 -21.25	26.45	189 80,325	52 22,100	198 84,150
28 Nov	1440.80	19 ₹ 8,075	8.45 3591.25	27.99	152 64,600	40 17,000	144 61,200
27 Nov	1471.00	11.2 ₹ 4,760	0.5 212.50	26.03	31 13,175	2 850	103 43,775
26 Nov	1466.00	10.8 ₹ 4,590	-5.1 -2167.50	25.66	127 53,975	-2 -850	101 42,925
25 Nov	1465.50	16.4 ₹ 6,970	2.7 1147.50	29.29	140 59,500	19 8,075	102 43,350
24 Nov	1473.20	14.2 ₹ 6,035	-2.75 -1168.75	30.40	90 38,250	15 6,375	88 37,400
21 Nov	1452.60	17.15 ₹ 7,288.75	3.25 1381.25	25.91	53 22,525	12 5,100	75 31,875
20 Nov	1462.40	14.05 ₹ 5,971.25	-2.45 -1041.25	25.74	62 26,350	31 13,175	63 26,775
19 Nov	1448.20	15.95 ₹ 6,778.75	-2.7 -1147.50	25.32	37 15,725	22 9,350	33 14,025
18 Nov	1449.80	19 ₹ 8,075	-22.4 -9520.00	26.65	17 7,225	11 4,675	11 4,675
17 Nov	1465.70	41.4 ₹ 17,595	0 0.00	5.74	0 0	0 0	0 0
14 Nov	1514.00	41.4 ₹ 17,595	0 0.00	7.67	0 0	0 0	0 0
13 Nov	1550.60	41.4 ₹ 17,595	0 0.00	9.41	0 0	0 0	0 0
12 Nov	1585.20	41.4 ₹ 17,595	0 0.00	10.72	0 0	0 0	0 0
11 Nov	1555.80	41.4 ₹ 17,595	0 0.00	9.45	0 0	0 0	0 0
10 Nov	1568.40	41.4 ₹ 17,595	0 0.00	9.84	0 0	0 0	0 0
7 Nov	1557.30	41.4 ₹ 17,595	0 0.00	9.20	0 0	0 0	0 0
6 Nov	1566.10	41.4 ₹ 17,595	0 0.00	9.63	0 0	0 0	0 0
4 Nov	1467.20	41.4 ₹ 17,595	0 0.00	5.44	0 0	0 0	0 0
3 Nov	1480.70	41.4 ₹ 17,595	0 0.00	6.02	0 0	0 0	0 0
31 Oct	1450.10	41.4 ₹ 17,595	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	41.4 ₹ 17,595	0 0.00	4.97	0 0	0 0	0 0

For Astral Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.27

Historical price for 1380 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 11.9, which was -2.4 lower than the previous day. The implied volatity was 22.86, the open interest changed by 4 which increased total open position to 246

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 13.7, which was -9.25 lower than the previous day. The implied volatity was 22.94, the open interest changed by 5 which increased total open position to 249

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 22.3, which was 12 higher than the previous day. The implied volatity was 24.22, the open interest changed by 2 which increased total open position to 244

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 10, which was -0.2 lower than the previous day. The implied volatity was 23.03, the open interest changed by -5 which decreased total open position to 242

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 9.9, which was 3.6 higher than the previous day. The implied volatity was 23.05, the open interest changed by -32 which decreased total open position to 249

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 6.1, which was -3.55 lower than the previous day. The implied volatity was 22.27, the open interest changed by 22 which increased total open position to 281

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 9.8, which was -8.7 lower than the previous day. The implied volatity was 23.33, the open interest changed by -8 which decreased total open position to 259

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 17.9, which was 1.4 higher than the previous day. The implied volatity was 22.76, the open interest changed by 50 which increased total open position to 269

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 16.55, which was -0.9 lower than the previous day. The implied volatity was 24.22, the open interest changed by 21 which increased total open position to 218

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 18.05, which was -0.05 lower than the previous day. The implied volatity was 26.45, the open interest changed by 52 which increased total open position to 198

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 19, which was 8.45 higher than the previous day. The implied volatity was 27.99, the open interest changed by 40 which increased total open position to 144

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 11.2, which was 0.5 higher than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 103

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 10.8, which was -5.1 lower than the previous day. The implied volatity was 25.66, the open interest changed by -2 which decreased total open position to 101

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 16.4, which was 2.7 higher than the previous day. The implied volatity was 29.29, the open interest changed by 19 which increased total open position to 102

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 14.2, which was -2.75 lower than the previous day. The implied volatity was 30.40, the open interest changed by 15 which increased total open position to 88

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 17.15, which was 3.25 higher than the previous day. The implied volatity was 25.91, the open interest changed by 12 which increased total open position to 75

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 14.05, which was -2.45 lower than the previous day. The implied volatity was 25.74, the open interest changed by 31 which increased total open position to 63

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 15.95, which was -2.7 lower than the previous day. The implied volatity was 25.32, the open interest changed by 22 which increased total open position to 33

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 19, which was -22.4 lower than the previous day. The implied volatity was 26.65, the open interest changed by 11 which increased total open position to 11

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 5.74, 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 41.4, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 9.41, 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 41.4, which was 0 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 9.84, 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 41.4, which was 0 lower than the previous day. The implied volatity was 9.20, 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 41.4, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 5.44, 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 41.4, which was 0 lower than the previous day. The implied volatity was 6.02, 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 41.4, 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 41.4, which was 0 lower than the previous day. The implied volatity was 4.97, 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