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 1420 CE
Delta: 0.53 Vega: 1.25 Theta: -0.88 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1416.40	26.05 ₹ 11,071.25	-0.35 -148.75	19.66	616 2,61,800	-10 -4,250	269 1,14,325
11 Dec	1406.70	27.5 ₹ 11,687.5	7.5 3187.50	21.80	719 3,05,575	15 6,375	285 1,21,125
10 Dec	1392.40	20.2 ₹ 8,585	-18.9 -8032.50	22.63	476 2,02,300	136 57,800	258 1,09,650
9 Dec	1428.40	38.7 ₹ 16,447.5	-3.65 -1551.25	20.75	214 90,950	29 12,325	123 52,275
8 Dec	1433.30	42.4 ₹ 18,020	-18.3 -7777.50	21.61	120 51,000	-4 -1,700	95 40,375
5 Dec	1459.50	60.35 ₹ 25,648.75	10.3 4377.50	20.58	117 49,725	-36 -15,300	99 42,075
4 Dec	1440.70	49 ₹ 20,825	17.1 7267.50	19.07	463 1,96,775	-55 -23,375	138 58,650
3 Dec	1409.60	32.25 ₹ 13,706.25	-7.85 -3336.25	20.93	246 1,04,550	59 25,075	199 84,575
2 Dec	1419.70	39.55 ₹ 16,808.75	-2 -850.00	20.59	268 1,13,900	58 24,650	138 58,650
1 Dec	1440.50	38.4 ₹ 16,320	-21.6 -9180.00	16.56	286 1,21,550	50 21,250	80 34,000
28 Nov	1440.80	60 ₹ 25,500	-10.5 -4462.50	-	0 0	0 0	0 0
27 Nov	1471.00	60 ₹ 25,500	-10.5 -4462.50	-	0 0	0 0	0 0
26 Nov	1466.00	60 ₹ 25,500	-10.5 -4462.50	-	0 0	3 1,275	0 0
25 Nov	1465.50	60 ₹ 25,500	-10.5 -4462.50	9.28	20 8,500	3 1,275	30 12,750
24 Nov	1473.20	70.5 ₹ 29,962.5	-4.6 -1955.00	-	0 0	0 0	0 0
21 Nov	1452.60	70.5 ₹ 29,962.5	-4.6 -1955.00	24.57	5 2,125	0 0	27 11,475
20 Nov	1462.40	75.15 ₹ 31,938.75	4.45 1891.25	20.55	35 14,875	2 850	26 11,050
19 Nov	1448.20	72.45 ₹ 30,791.25	4.45 1891.25	22.91	45 19,125	16 6,800	22 9,350
18 Nov	1449.80	68 ₹ 28,900	-34.1 -14492.50	21.20	6 2,550	2 850	2 850
17 Nov	1465.70	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1464.80	102.1 ₹ 43,392.5	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.53

Historical price for 1420 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 26.05, which was -0.35 lower than the previous day. The implied volatity was 19.66, the open interest changed by -10 which decreased total open position to 269

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 27.5, which was 7.5 higher than the previous day. The implied volatity was 21.80, the open interest changed by 15 which increased total open position to 285

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 20.2, which was -18.9 lower than the previous day. The implied volatity was 22.63, the open interest changed by 136 which increased total open position to 258

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 38.7, which was -3.65 lower than the previous day. The implied volatity was 20.75, the open interest changed by 29 which increased total open position to 123

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 42.4, which was -18.3 lower than the previous day. The implied volatity was 21.61, the open interest changed by -4 which decreased total open position to 95

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 60.35, which was 10.3 higher than the previous day. The implied volatity was 20.58, the open interest changed by -36 which decreased total open position to 99

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 49, which was 17.1 higher than the previous day. The implied volatity was 19.07, the open interest changed by -55 which decreased total open position to 138

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 32.25, which was -7.85 lower than the previous day. The implied volatity was 20.93, the open interest changed by 59 which increased total open position to 199

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 39.55, which was -2 lower than the previous day. The implied volatity was 20.59, the open interest changed by 58 which increased total open position to 138

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 38.4, which was -21.6 lower than the previous day. The implied volatity was 16.56, the open interest changed by 50 which increased total open position to 80

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 60, which was -10.5 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 60, which was -10.5 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 60, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 60, which was -10.5 lower than the previous day. The implied volatity was 9.28, the open interest changed by 3 which increased total open position to 30

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 70.5, which was -4.6 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 70.5, which was -4.6 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 27

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 75.15, which was 4.45 higher than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 26

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 72.45, which was 4.45 higher than the previous day. The implied volatity was 22.91, the open interest changed by 16 which increased total open position to 22

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 68, which was -34.1 lower than the previous day. The implied volatity was 21.20, the open interest changed by 2 which increased total open position to 2

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 29 Oct ASTRAL was trading at 1464.80. The strike last trading price was 102.1, 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 1420 PE
Delta: -0.47 Vega: 1.25 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	27.1 ₹ 11,517.5	-3 -1275.00	22.72	99 42,075	11 4,675	296 1,25,800
11 Dec	1406.70	29.2 ₹ 12,410	-14.5 -6162.50	22.32	200 85,000	-14 -5,950	284 1,20,700
10 Dec	1392.40	43.5 ₹ 18,487.5	20.55 8733.75	24.27	362 1,53,850	-19 -8,075	298 1,26,650
9 Dec	1428.40	22.7 ₹ 9,647.5	0.55 233.75	22.99	553 2,35,025	66 28,050	317 1,34,725
8 Dec	1433.30	21.95 ₹ 9,328.75	7.6 3230.00	22.80	634 2,69,450	3 1,275	256 1,08,800
5 Dec	1459.50	15.2 ₹ 6,460	-4.8 -2040.00	22.60	381 1,61,925	11 4,675	253 1,07,525
4 Dec	1440.70	20.75 ₹ 8,818.75	-14.85 -6311.25	23.12	324 1,37,700	-35 -14,875	241 1,02,425
3 Dec	1409.60	33.95 ₹ 14,428.75	2.45 1041.25	22.35	131 55,675	3 1,275	276 1,17,300
2 Dec	1419.70	31.65 ₹ 13,451.25	-1 -425.00	24.38	275 1,16,875	1 425	272 1,15,600
1 Dec	1440.50	34.85 ₹ 14,811.25	2.35 998.75	27.99	456 1,93,800	18 7,650	271 1,15,175
28 Nov	1440.80	33.2 ₹ 14,110	12.75 5418.75	28.34	355 1,50,875	104 44,200	253 1,07,525
27 Nov	1471.00	22.4 ₹ 9,520	2.15 913.75	26.86	92 39,100	16 6,800	150 63,750
26 Nov	1466.00	20.15 ₹ 8,563.75	-7.7 -3272.50	25.42	107 45,475	-5 -2,125	134 56,950
25 Nov	1465.50	28 ₹ 11,900	4.15 1763.75	29.40	77 32,725	15 6,375	139 59,075
24 Nov	1473.20	25.45 ₹ 10,816.25	-4.3 -1827.50	31.30	90 38,250	30 12,750	121 51,425
21 Nov	1452.60	30.1 ₹ 12,792.5	5.35 2273.75	26.18	84 35,700	27 11,475	91 38,675
20 Nov	1462.40	24.9 ₹ 10,582.5	-2.5 -1062.50	25.76	34 14,450	15 6,375	63 26,775
19 Nov	1448.20	27.3 ₹ 11,602.5	-4.85 -2061.25	25.04	41 17,425	3 1,275	48 20,400
18 Nov	1449.80	32.85 ₹ 13,961.25	8.8 3740.00	27.31	13 5,525	2 850	43 18,275
17 Nov	1465.70	24.2 ₹ 10,285	-32.8 -13940.00	25.10	61 25,925	40 17,000	40 17,000
14 Nov	1514.00	57 ₹ 24,225	0 0.00	5.69	0 0	0 0	0 0
13 Nov	1550.60	57 ₹ 24,225	0 0.00	7.63	0 0	0 0	0 0
12 Nov	1585.20	57 ₹ 24,225	0 0.00	9.00	0 0	0 0	0 0
11 Nov	1555.80	57 ₹ 24,225	0 0.00	7.65	0 0	0 0	0 0
10 Nov	1568.40	57 ₹ 24,225	0 0.00	8.09	0 0	0 0	0 0
7 Nov	1557.30	57 ₹ 24,225	0 0.00	7.46	0 0	0 0	0 0
6 Nov	1566.10	57 ₹ 24,225	0 0.00	7.93	0 0	0 0	0 0
4 Nov	1467.20	57 ₹ 24,225	0 0.00	3.52	0 0	0 0	0 0
3 Nov	1480.70	57 ₹ 24,225	0 0.00	4.13	0 0	0 0	0 0
31 Oct	1450.10	57 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	57 ₹ 24,225	0 0.00	3.11	0 0	0 0	0 0
29 Oct	1464.80	57 ₹ 24,225	0 0.00	3.37	0 0	0 0	0 0

For Astral Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.47

Historical price for 1420 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 27.1, which was -3 lower than the previous day. The implied volatity was 22.72, the open interest changed by 11 which increased total open position to 296

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 29.2, which was -14.5 lower than the previous day. The implied volatity was 22.32, the open interest changed by -14 which decreased total open position to 284

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 43.5, which was 20.55 higher than the previous day. The implied volatity was 24.27, the open interest changed by -19 which decreased total open position to 298

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 22.7, which was 0.55 higher than the previous day. The implied volatity was 22.99, the open interest changed by 66 which increased total open position to 317

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 21.95, which was 7.6 higher than the previous day. The implied volatity was 22.80, the open interest changed by 3 which increased total open position to 256

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 15.2, which was -4.8 lower than the previous day. The implied volatity was 22.60, the open interest changed by 11 which increased total open position to 253

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 20.75, which was -14.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by -35 which decreased total open position to 241

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 33.95, which was 2.45 higher than the previous day. The implied volatity was 22.35, the open interest changed by 3 which increased total open position to 276

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 31.65, which was -1 lower than the previous day. The implied volatity was 24.38, the open interest changed by 1 which increased total open position to 272

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 34.85, which was 2.35 higher than the previous day. The implied volatity was 27.99, the open interest changed by 18 which increased total open position to 271

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 33.2, which was 12.75 higher than the previous day. The implied volatity was 28.34, the open interest changed by 104 which increased total open position to 253

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 22.4, which was 2.15 higher than the previous day. The implied volatity was 26.86, the open interest changed by 16 which increased total open position to 150

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 20.15, which was -7.7 lower than the previous day. The implied volatity was 25.42, the open interest changed by -5 which decreased total open position to 134

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 28, which was 4.15 higher than the previous day. The implied volatity was 29.40, the open interest changed by 15 which increased total open position to 139

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 25.45, which was -4.3 lower than the previous day. The implied volatity was 31.30, the open interest changed by 30 which increased total open position to 121

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 30.1, which was 5.35 higher than the previous day. The implied volatity was 26.18, the open interest changed by 27 which increased total open position to 91

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 24.9, which was -2.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by 15 which increased total open position to 63

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 27.3, which was -4.85 lower than the previous day. The implied volatity was 25.04, the open interest changed by 3 which increased total open position to 48

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 32.85, which was 8.8 higher than the previous day. The implied volatity was 27.31, the open interest changed by 2 which increased total open position to 43

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 24.2, which was -32.8 lower than the previous day. The implied volatity was 25.10, the open interest changed by 40 which increased total open position to 40

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 5.69, 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 57, which was 0 lower than the previous day. The implied volatity was 7.63, 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 57, which was 0 lower than the previous day. The implied volatity was 9.00, 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 57, which was 0 lower than the previous day. The implied volatity was 7.65, 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 57, which was 0 lower than the previous day. The implied volatity was 8.09, 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 57, which was 0 lower than the previous day. The implied volatity was 7.46, 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 57, which was 0 lower than the previous day. The implied volatity was 7.93, 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 57, which was 0 lower than the previous day. The implied volatity was 3.52, 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 57, which was 0 lower than the previous day. The implied volatity was 4.13, 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 57, 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 57, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ASTRAL was trading at 1464.80. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 3.37, 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