ASTRAL

Astral Limited

1457.1 +16.40 (1.14%)

L: 1433 H: 1465.9

Back to Option Chain

Historical option data for ASTRAL
05 Dec 2025 02:50 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 1460 CE
Delta: 0.54 Vega: 1.51 Theta: -0.83 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1454.50	34.2 ₹ 14,535	5.55 2358.75	20.65	1,043 4,43,275	-80 -34,000	615 2,61,375
4 Dec	1440.70	28.5 ₹ 12,112.5	11.3 4802.50	20.34	1,031 4,38,175	-125 -53,125	702 2,98,350
3 Dec	1409.60	17.15 ₹ 7,288.75	-5.5 -2337.50	21.37	658 2,79,650	30 12,750	831 3,53,175
2 Dec	1419.70	22.5 ₹ 9,562.5	-1.35 -573.75	21.37	521 2,21,425	11 4,675	799 3,39,575
1 Dec	1440.50	22.75 ₹ 9,668.75	-5.35 -2273.75	19.22	1,045 4,44,125	-54 -22,950	788 3,34,900
28 Nov	1440.80	27.6 ₹ 11,730	-15.9 -6757.50	18.24	1,463 6,21,775	229 97,325	840 3,57,000
27 Nov	1471.00	41 ₹ 17,425	-3.9 -1657.50	17.09	1,186 5,04,050	82 34,850	610 2,59,250
26 Nov	1466.00	43.7 ₹ 18,572.5	5.8 2465.00	17.55	735 3,12,375	-46 -19,550	533 2,26,525
25 Nov	1465.50	37.1 ₹ 15,767.5	-9.65 -4101.25	14.78	1,376 5,84,800	143 60,775	601 2,55,425
24 Nov	1473.20	49.35 ₹ 20,973.75	9.65 4101.25	13.06	562 2,38,850	73 31,025	461 1,95,925
21 Nov	1452.60	39.5 ₹ 16,787.5	-12.8 -5440.00	19.97	586 2,49,050	58 24,650	388 1,64,900
20 Nov	1462.40	52.65 ₹ 22,376.25	4.4 1870.00	22.07	450 1,91,250	117 49,725	321 1,36,425
19 Nov	1448.20	49.55 ₹ 21,058.75	2.25 956.25	23.11	291 1,23,675	115 48,875	204 86,700
18 Nov	1449.80	47.3 ₹ 20,102.5	-12.2 -5185.00	22.47	98 41,650	41 17,425	88 37,400
17 Nov	1465.70	60 ₹ 25,500	-21.3 -9052.50	23.92	80 34,000	47 19,975	47 19,975
14 Nov	1514.00	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0

4 Nov	1467.20	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1464.80	81.3 ₹ 34,552.5	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.54

Historical price for 1460 CE is as follows

On 5 Dec ASTRAL was trading at 1454.50. The strike last trading price was 34.2, which was 5.55 higher than the previous day. The implied volatity was 20.65, the open interest changed by -80 which decreased total open position to 615

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 28.5, which was 11.3 higher than the previous day. The implied volatity was 20.34, the open interest changed by -125 which decreased total open position to 702

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 17.15, which was -5.5 lower than the previous day. The implied volatity was 21.37, the open interest changed by 30 which increased total open position to 831

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 22.5, which was -1.35 lower than the previous day. The implied volatity was 21.37, the open interest changed by 11 which increased total open position to 799

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 22.75, which was -5.35 lower than the previous day. The implied volatity was 19.22, the open interest changed by -54 which decreased total open position to 788

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 27.6, which was -15.9 lower than the previous day. The implied volatity was 18.24, the open interest changed by 229 which increased total open position to 840

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 41, which was -3.9 lower than the previous day. The implied volatity was 17.09, the open interest changed by 82 which increased total open position to 610

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 43.7, which was 5.8 higher than the previous day. The implied volatity was 17.55, the open interest changed by -46 which decreased total open position to 533

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 37.1, which was -9.65 lower than the previous day. The implied volatity was 14.78, the open interest changed by 143 which increased total open position to 601

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 49.35, which was 9.65 higher than the previous day. The implied volatity was 13.06, the open interest changed by 73 which increased total open position to 461

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 39.5, which was -12.8 lower than the previous day. The implied volatity was 19.97, the open interest changed by 58 which increased total open position to 388

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 52.65, which was 4.4 higher than the previous day. The implied volatity was 22.07, the open interest changed by 117 which increased total open position to 321

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 49.55, which was 2.25 higher than the previous day. The implied volatity was 23.11, the open interest changed by 115 which increased total open position to 204

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 47.3, which was -12.2 lower than the previous day. The implied volatity was 22.47, the open interest changed by 41 which increased total open position to 88

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 60, which was -21.3 lower than the previous day. The implied volatity was 23.92, the open interest changed by 47 which increased total open position to 47

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 81.3, 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 1460 PE
Delta: -0.46 Vega: 1.51 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1454.50	29.1 ₹ 12,367.5	-9.4 -3995.00	20.96	143 60,775	6 2,550	423 1,79,775
4 Dec	1440.70	39.15 ₹ 16,638.75	-21.65 -9201.25	23.48	137 58,225	18 7,650	417 1,77,225
3 Dec	1409.60	59.5 ₹ 25,287.5	5.5 2337.50	23.59	76 32,300	-24 -10,200	401 1,70,425
2 Dec	1419.70	54.25 ₹ 23,056.25	-0.45 -191.25	25.18	101 42,925	-14 -5,950	429 1,82,325
1 Dec	1440.50	57.8 ₹ 24,565	4 1700.00	29.68	267 1,13,475	4 1,700	443 1,88,275
28 Nov	1440.80	55.15 ₹ 23,438.75	18.75 7968.75	30.18	484 2,05,700	50 21,250	439 1,86,575
27 Nov	1471.00	38.75 ₹ 16,468.75	3.25 1381.25	27.56	285 1,21,125	10 4,250	395 1,67,875
26 Nov	1466.00	36.6 ₹ 15,555	-10.6 -4505.00	26.49	414 1,75,950	32 13,600	383 1,62,775
25 Nov	1465.50	47.9 ₹ 20,357.5	8 3400.00	31.64	405 1,72,125	101 42,925	351 1,49,175
24 Nov	1473.20	41.9 ₹ 17,807.5	-6.3 -2677.50	32.64	163 69,275	26 11,050	246 1,04,550
21 Nov	1452.60	48.45 ₹ 20,591.25	8.1 3442.50	26.64	297 1,26,225	60 25,500	216 91,800
20 Nov	1462.40	39.7 ₹ 16,872.5	-5.25 -2231.25	25.38	103 43,775	33 14,025	155 65,875
19 Nov	1448.20	43.95 ₹ 18,678.75	-6.6 -2805.00	25.03	87 36,975	41 17,425	121 51,425
18 Nov	1449.80	50.95 ₹ 21,653.75	11.4 4845.00	27.67	48 20,400	11 4,675	79 33,575
17 Nov	1465.70	39.25 ₹ 16,681.25	16.15 6863.75	25.07	104 44,200	43 18,275	67 28,475
14 Nov	1514.00	23 ₹ 9,775	8 3400.00	23.86	26 11,050	8 3,400	23 9,775
13 Nov	1550.60	15 ₹ 6,375	5 2125.00	24.97	8 3,400	1 425	13 5,525
12 Nov	1585.20	10 ₹ 4,250	-5.8 -2465.00	25.15	5 2,125	2 850	14 5,950
11 Nov	1555.80	15.8 ₹ 6,715	2.25 956.25	25.46	2 850	1 425	11 4,675
10 Nov	1568.40	13.55 ₹ 5,758.75	-4.45 -1891.25	25.17	7 2,975	1 425	10 4,250
7 Nov	1557.30	18 ₹ 7,650	-0.95 -403.75	26.07	6 2,550	2 850	8 3,400
6 Nov	1566.10	18.95 ₹ 8,053.75	-30.6 -13005.00	28.08	10 4,250	2 850	7 2,975
4 Nov	1467.20	49.55 ₹ 21,058.75	4.55 1933.75	28.18	3 1,275	0 0	2 850
3 Nov	1480.70	45 ₹ 19,125	-15 -6375.00	28.38	2 850	1 425	3 1,275
31 Oct	1450.10	60 ₹ 25,500	-15.8 -6715.00	-	2 850	1 425	1 425
30 Oct	1464.90	75.8 ₹ 32,215	0 0.00	1.22	0 0	0 0	0 0
29 Oct	1464.80	75.8 ₹ 32,215	0 0.00	1.51	0 0	0 0	0 0

For Astral Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.46

Historical price for 1460 PE is as follows

On 5 Dec ASTRAL was trading at 1454.50. The strike last trading price was 29.1, which was -9.4 lower than the previous day. The implied volatity was 20.96, the open interest changed by 6 which increased total open position to 423

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 39.15, which was -21.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by 18 which increased total open position to 417

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 59.5, which was 5.5 higher than the previous day. The implied volatity was 23.59, the open interest changed by -24 which decreased total open position to 401

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 54.25, which was -0.45 lower than the previous day. The implied volatity was 25.18, the open interest changed by -14 which decreased total open position to 429

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 57.8, which was 4 higher than the previous day. The implied volatity was 29.68, the open interest changed by 4 which increased total open position to 443

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 55.15, which was 18.75 higher than the previous day. The implied volatity was 30.18, the open interest changed by 50 which increased total open position to 439

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 38.75, which was 3.25 higher than the previous day. The implied volatity was 27.56, the open interest changed by 10 which increased total open position to 395

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 36.6, which was -10.6 lower than the previous day. The implied volatity was 26.49, the open interest changed by 32 which increased total open position to 383

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 47.9, which was 8 higher than the previous day. The implied volatity was 31.64, the open interest changed by 101 which increased total open position to 351

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 41.9, which was -6.3 lower than the previous day. The implied volatity was 32.64, the open interest changed by 26 which increased total open position to 246

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 48.45, which was 8.1 higher than the previous day. The implied volatity was 26.64, the open interest changed by 60 which increased total open position to 216

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 39.7, which was -5.25 lower than the previous day. The implied volatity was 25.38, the open interest changed by 33 which increased total open position to 155

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 43.95, which was -6.6 lower than the previous day. The implied volatity was 25.03, the open interest changed by 41 which increased total open position to 121

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 50.95, which was 11.4 higher than the previous day. The implied volatity was 27.67, the open interest changed by 11 which increased total open position to 79

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 39.25, which was 16.15 higher than the previous day. The implied volatity was 25.07, the open interest changed by 43 which increased total open position to 67

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 23, which was 8 higher than the previous day. The implied volatity was 23.86, the open interest changed by 8 which increased total open position to 23

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 15, which was 5 higher than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 13

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 10, which was -5.8 lower than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 14

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 15.8, which was 2.25 higher than the previous day. The implied volatity was 25.46, the open interest changed by 1 which increased total open position to 11

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 13.55, which was -4.45 lower than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 10

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 18, which was -0.95 lower than the previous day. The implied volatity was 26.07, the open interest changed by 2 which increased total open position to 8

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 18.95, which was -30.6 lower than the previous day. The implied volatity was 28.08, the open interest changed by 2 which increased total open position to 7

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 49.55, which was 4.55 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 2

On 3 Nov ASTRAL was trading at 1480.70. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was 28.38, the open interest changed by 1 which increased total open position to 3

On 31 Oct ASTRAL was trading at 1450.10. The strike last trading price was 60, which was -15.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct ASTRAL was trading at 1464.90. The strike last trading price was 75.8, which was 0 lower than the previous day. The implied volatity was 1.22, 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 75.8, which was 0 lower than the previous day. The implied volatity was 1.51, 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