ASTRAL

Astral Limited

1396.6 -20.40 (-1.44%)

L: 1392.2 H: 1423

Back to Option Chain

Historical option data for ASTRAL
24 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 27-JAN-2026 1400 CE
Delta: 0.55 Vega: 1.68 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1396.60	36.6 ₹ 15,555	-15.75 -6693.75	18.97	348 1,47,900	219 93,075	290 1,23,250
23 Dec	1417.00	52.35 ₹ 22,248.75	2.35 998.75	20.67	61 25,925	20 8,500	70 29,750
22 Dec	1408.10	47 ₹ 19,975	-5.6 -2380.00	20.39	33 14,025	21 8,925	50 21,250
19 Dec	1423.60	52.6 ₹ 22,355	2.6 1105.00	17.49	41 17,425	25 10,625	30 12,750
18 Dec	1407.90	50 ₹ 21,250	-15 -6375.00	19.67	4 1,700	1 425	5 2,125
17 Dec	1428.90	65 ₹ 27,625	0 0.00	22.13	2 850	1 425	4 1,700
16 Dec	1462.90	65 ₹ 27,625	10 4250.00	-	1 425	0 0	3 1,275
15 Dec	1430.60	55 ₹ 23,375	0 0.00	-	0 0	0 0	0 0
12 Dec	1416.40	55 ₹ 23,375	0 0.00	18.78	1 425	0 0	3 1,275
11 Dec	1406.70	55 ₹ 23,375	-77.2 -32810.00	19.24	7 2,975	3 1,275	3 1,275
10 Dec	1392.40	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
9 Dec	1428.40	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
8 Dec	1433.30	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
5 Dec	1459.50	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
4 Dec	1440.70	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
3 Dec	1409.60	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0

2 Dec	1419.70	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
1 Dec	1440.50	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
28 Nov	1440.80	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
27 Nov	1471.00	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
26 Nov	1466.00	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
25 Nov	1465.50	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
24 Nov	1473.20	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	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
4 Nov	1467.20	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 1400 expiring on 27JAN2026

Delta for 1400 CE is 0.55

Historical price for 1400 CE is as follows

On 24 Dec ASTRAL was trading at 1396.60. The strike last trading price was 36.6, which was -15.75 lower than the previous day. The implied volatity was 18.97, the open interest changed by 219 which increased total open position to 290

On 23 Dec ASTRAL was trading at 1417.00. The strike last trading price was 52.35, which was 2.35 higher than the previous day. The implied volatity was 20.67, the open interest changed by 20 which increased total open position to 70

On 22 Dec ASTRAL was trading at 1408.10. The strike last trading price was 47, which was -5.6 lower than the previous day. The implied volatity was 20.39, the open interest changed by 21 which increased total open position to 50

On 19 Dec ASTRAL was trading at 1423.60. The strike last trading price was 52.6, which was 2.6 higher than the previous day. The implied volatity was 17.49, the open interest changed by 25 which increased total open position to 30

On 18 Dec ASTRAL was trading at 1407.90. The strike last trading price was 50, which was -15 lower than the previous day. The implied volatity was 19.67, the open interest changed by 1 which increased total open position to 5

On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 4

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 65, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 55, 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 Dec ASTRAL was trading at 1416.40. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 18.78, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 55, which was -77.2 lower than the previous day. The implied volatity was 19.24, the open interest changed by 3 which increased total open position to 3

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 132.2, 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 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 132.2, 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 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 132.2, 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 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 132.2, 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 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 132.2, 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 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 132.2, 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 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 132.2, 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 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 132.2, 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 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 132.2, 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 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 132.2, 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 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 132.2, 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 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 132.2, 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 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 132.2, 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 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 132.2, 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 Nov ASTRAL was trading at 1555.80. 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 10 Nov ASTRAL was trading at 1568.40. 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 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 4 Nov ASTRAL was trading at 1467.20. 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 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 27JAN2026 1400 PE
Delta: -0.45 Vega: 1.69 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1396.60	39.3 ₹ 16,702.5	13.4 5695.00	25.66	249 1,05,825	152 64,600	265 1,12,625
23 Dec	1417.00	26 ₹ 11,050	-3.3 -1402.50	22.49	81 34,425	1 425	113 48,025
22 Dec	1408.10	31 ₹ 13,175	6.2 2635.00	23.17	60 25,500	23 9,775	111 47,175
19 Dec	1423.60	24.5 ₹ 10,412.5	-6.35 -2698.75	21.67	40 17,000	-6 -2,550	89 37,825
18 Dec	1407.90	31 ₹ 13,175	4 1700.00	22.89	48 20,400	24 10,200	94 39,950
17 Dec	1428.90	27 ₹ 11,475	9.8 4165.00	23.64	34 14,450	-2 -850	69 29,325
16 Dec	1462.90	18.2 ₹ 7,735	-7.8 -3315.00	24.29	58 24,650	22 9,350	73 31,025
15 Dec	1430.60	26 ₹ 11,050	-6.8 -2890.00	23.66	15 6,375	-9 -3,825	52 22,100
12 Dec	1416.40	32.8 ₹ 13,940	-6.2 -2635.00	24.04	7 2,975	3 1,275	60 25,500
11 Dec	1406.70	39 ₹ 16,575	-7 -2975.00	26.23	8 3,400	1 425	57 24,225
10 Dec	1392.40	46 ₹ 19,550	17.75 7543.75	25.19	23 9,775	18 7,650	54 22,950
9 Dec	1428.40	28.25 ₹ 12,006.25	0.4 170.00	23.88	10 4,250	8 3,400	35 14,875
8 Dec	1433.30	28 ₹ 11,900	7 2975.00	24.04	15 6,375	10 4,250	32 13,600
5 Dec	1459.50	21 ₹ 8,925	-5.5 -2337.50	23.57	7 2,975	-4 -1,700	21 8,925
4 Dec	1440.70	26.5 ₹ 11,262.5	-13.35 -5673.75	24.26	7 2,975	-1 -425	24 10,200
3 Dec	1409.60	39.85 ₹ 16,936.25	4.85 2061.25	24.97	17 7,225	4 1,700	25 10,625
2 Dec	1419.70	35 ₹ 14,875	-4 -1700.00	24.80	1 425	0 0	21 8,925
1 Dec	1440.50	39 ₹ 16,575	2.5 1062.50	27.76	4 1,700	-1 -425	20 8,500
28 Nov	1440.80	37 ₹ 15,725	10 4250.00	27.90	4 1,700	2 850	21 8,925
27 Nov	1471.00	27 ₹ 11,475	-1 -425.00	26.73	4 1,700	3 1,275	18 7,650
26 Nov	1466.00	28 ₹ 11,900	-15.6 -6630.00	26.40	13 5,525	4 1,700	15 6,375
25 Nov	1465.50	43.2 ₹ 18,360	14.3 6077.50	33.99	11 4,675	5 2,125	8 3,400
24 Nov	1473.20	28.9 ₹ 12,282.5	-5.1 -2167.50	29.66	2 850	1 425	2 850
19 Nov	1448.20	60.85 ₹ 25,861.25	0 0.00	3.54	0 0	0 0	0 0
11 Nov	1555.80	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	60.85 ₹ 25,861.25	0 0.00	3.73	0 0	0 0	0 0
3 Nov	1480.70	60.85 ₹ 25,861.25	0 0.00	4.32	0 0	0 0	0 0
31 Oct	1450.10	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -0.45

Historical price for 1400 PE is as follows

On 24 Dec ASTRAL was trading at 1396.60. The strike last trading price was 39.3, which was 13.4 higher than the previous day. The implied volatity was 25.66, the open interest changed by 152 which increased total open position to 265

On 23 Dec ASTRAL was trading at 1417.00. The strike last trading price was 26, which was -3.3 lower than the previous day. The implied volatity was 22.49, the open interest changed by 1 which increased total open position to 113

On 22 Dec ASTRAL was trading at 1408.10. The strike last trading price was 31, which was 6.2 higher than the previous day. The implied volatity was 23.17, the open interest changed by 23 which increased total open position to 111

On 19 Dec ASTRAL was trading at 1423.60. The strike last trading price was 24.5, which was -6.35 lower than the previous day. The implied volatity was 21.67, the open interest changed by -6 which decreased total open position to 89

On 18 Dec ASTRAL was trading at 1407.90. The strike last trading price was 31, which was 4 higher than the previous day. The implied volatity was 22.89, the open interest changed by 24 which increased total open position to 94

On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was 27, which was 9.8 higher than the previous day. The implied volatity was 23.64, the open interest changed by -2 which decreased total open position to 69

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 18.2, which was -7.8 lower than the previous day. The implied volatity was 24.29, the open interest changed by 22 which increased total open position to 73

On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 26, which was -6.8 lower than the previous day. The implied volatity was 23.66, the open interest changed by -9 which decreased total open position to 52

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 32.8, which was -6.2 lower than the previous day. The implied volatity was 24.04, the open interest changed by 3 which increased total open position to 60

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 39, which was -7 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 57

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 46, which was 17.75 higher than the previous day. The implied volatity was 25.19, the open interest changed by 18 which increased total open position to 54

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 28.25, which was 0.4 higher than the previous day. The implied volatity was 23.88, the open interest changed by 8 which increased total open position to 35

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 28, which was 7 higher than the previous day. The implied volatity was 24.04, the open interest changed by 10 which increased total open position to 32

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 21, which was -5.5 lower than the previous day. The implied volatity was 23.57, the open interest changed by -4 which decreased total open position to 21

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 26.5, which was -13.35 lower than the previous day. The implied volatity was 24.26, the open interest changed by -1 which decreased total open position to 24

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 39.85, which was 4.85 higher than the previous day. The implied volatity was 24.97, the open interest changed by 4 which increased total open position to 25

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 35, which was -4 lower than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 21

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 39, which was 2.5 higher than the previous day. The implied volatity was 27.76, the open interest changed by -1 which decreased total open position to 20

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 37, which was 10 higher than the previous day. The implied volatity was 27.90, the open interest changed by 2 which increased total open position to 21

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 26.73, the open interest changed by 3 which increased total open position to 18

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 28, which was -15.6 lower than the previous day. The implied volatity was 26.40, the open interest changed by 4 which increased total open position to 15

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 43.2, which was 14.3 higher than the previous day. The implied volatity was 33.99, the open interest changed by 5 which increased total open position to 8

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 28.9, which was -5.1 lower than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 2

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 60.85, which was 0 lower than the previous day. The implied volatity was 3.54, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, which was 0 lower than the previous day. The implied volatity was 3.73, 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 60.85, which was 0 lower than the previous day. The implied volatity was 4.32, 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 60.85, 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 60.85, 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

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