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 1500 CE
Delta: 0.14 Vega: 0.69 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	4.55 ₹ 1,933.75	-0.9 -382.50	21.29	759 3,22,575	-20 -8,500	1,348 5,72,900
11 Dec	1406.70	5.8 ₹ 2,465	1.4 595.00	23.17	1,018 4,32,650	98 41,650	1,363 5,79,275
10 Dec	1392.40	4.5 ₹ 1,912.5	-5.15 -2188.75	24.58	1,017 4,32,225	230 97,750	1,267 5,38,475
9 Dec	1428.40	9.4 ₹ 3,995	-1.45 -616.25	21.91	735 3,12,375	64 27,200	1,040 4,42,000
8 Dec	1433.30	10.75 ₹ 4,568.75	-7 -2975.00	22.00	1,153 4,90,025	131 55,675	978 4,15,650
5 Dec	1459.50	16.5 ₹ 7,012.5	1.75 743.75	19.32	1,372 5,83,100	-140 -59,500	845 3,59,125
4 Dec	1440.70	14.65 ₹ 6,226.25	6.1 2592.50	20.80	1,996 8,48,300	-75 -31,875	1,007 4,27,975
3 Dec	1409.60	8.8 ₹ 3,740	-3 -1275.00	22.25	880 3,74,000	76 32,300	1,082 4,59,850
2 Dec	1419.70	11.8 ₹ 5,015	-1.1 -467.50	21.98	616 2,61,800	28 11,900	1,006 4,27,550
1 Dec	1440.50	12 ₹ 5,100	-3.75 -1593.75	20.30	1,133 4,81,525	55 23,375	974 4,13,950
28 Nov	1440.80	15.3 ₹ 6,502.5	-10.55 -4483.75	19.49	1,238 5,26,150	164 69,700	916 3,89,300
27 Nov	1471.00	24.3 ₹ 10,327.5	-2.55 -1083.75	18.71	751 3,19,175	106 45,050	752 3,19,600
26 Nov	1466.00	27.15 ₹ 11,538.75	4.75 2018.75	19.48	1,136 4,82,800	-56 -23,800	656 2,78,800
25 Nov	1465.50	22 ₹ 9,350	-8.1 -3442.50	17.15	1,738 7,38,650	106 45,050	722 3,06,850
24 Nov	1473.20	30.05 ₹ 12,771.25	5.3 2252.50	15.95	705 2,99,625	92 39,100	597 2,53,725
21 Nov	1452.60	24.15 ₹ 10,263.75	-9.8 -4165.00	20.69	532 2,26,100	55 23,375	505 2,14,625
20 Nov	1462.40	34 ₹ 14,450	2.25 956.25	22.32	471 2,00,175	117 49,725	450 1,91,250
19 Nov	1448.20	32 ₹ 13,600	1 425.00	23.20	391 1,66,175	67 28,475	337 1,43,225
18 Nov	1449.80	30.05 ₹ 12,771.25	-10.1 -4292.50	22.50	375 1,59,375	126 53,550	271 1,15,175
17 Nov	1465.70	40.7 ₹ 17,297.5	-23.1 -9817.50	24.04	273 1,16,025	123 52,275	145 61,625
14 Nov	1514.00	62.35 ₹ 26,498.75	-25.45 -10816.25	22.01	25 10,625	11 4,675	22 9,350
13 Nov	1550.60	87.8 ₹ 37,315	-38.4 -16320.00	19.01	2 850	0 0	10 4,250
12 Nov	1585.20	126.2 ₹ 53,635	21.4 9095.00	25.25	2 850	-1 -425	10 4,250
11 Nov	1555.80	104.8 ₹ 44,540	13.25 5631.25	-	0 0	0 0	0 0
10 Nov	1568.40	104.8 ₹ 44,540	13.25 5631.25	21.00	1 425	0 0	11 4,675

7 Nov	1557.30	91.85 ₹ 39,036.25	-1.15 -488.75	17.69	7 2,975	-2 -850	9 3,825
6 Nov	1566.10	93 ₹ 39,525	50.35 21398.75	-	18 7,650	1 425	9 3,825
4 Nov	1467.20	42.7 ₹ 18,147.5	-7.3 -3102.50	20.28	5 2,125	3 1,275	7 2,975
3 Nov	1480.70	50 ₹ 21,250	1.55 658.75	20.07	2 850	1 425	4 1,700
31 Oct	1450.10	48.45 ₹ 20,591.25	-2.55 -1083.75	-	0 0	2 850	0 0
30 Oct	1464.90	48.45 ₹ 20,591.25	-2.55 -1083.75	22.67	3 1,275	2 850	3 1,275
29 Oct	1464.80	51 ₹ 21,675	-12.7 -5397.50	22.93	2 850	1 425	1 425

For Astral Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.14

Historical price for 1500 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 4.55, which was -0.9 lower than the previous day. The implied volatity was 21.29, the open interest changed by -20 which decreased total open position to 1348

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 5.8, which was 1.4 higher than the previous day. The implied volatity was 23.17, the open interest changed by 98 which increased total open position to 1363

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 4.5, which was -5.15 lower than the previous day. The implied volatity was 24.58, the open interest changed by 230 which increased total open position to 1267

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 9.4, which was -1.45 lower than the previous day. The implied volatity was 21.91, the open interest changed by 64 which increased total open position to 1040

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 10.75, which was -7 lower than the previous day. The implied volatity was 22.00, the open interest changed by 131 which increased total open position to 978

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 16.5, which was 1.75 higher than the previous day. The implied volatity was 19.32, the open interest changed by -140 which decreased total open position to 845

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 14.65, which was 6.1 higher than the previous day. The implied volatity was 20.80, the open interest changed by -75 which decreased total open position to 1007

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 8.8, which was -3 lower than the previous day. The implied volatity was 22.25, the open interest changed by 76 which increased total open position to 1082

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 11.8, which was -1.1 lower than the previous day. The implied volatity was 21.98, the open interest changed by 28 which increased total open position to 1006

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 12, which was -3.75 lower than the previous day. The implied volatity was 20.30, the open interest changed by 55 which increased total open position to 974

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 15.3, which was -10.55 lower than the previous day. The implied volatity was 19.49, the open interest changed by 164 which increased total open position to 916

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 24.3, which was -2.55 lower than the previous day. The implied volatity was 18.71, the open interest changed by 106 which increased total open position to 752

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 27.15, which was 4.75 higher than the previous day. The implied volatity was 19.48, the open interest changed by -56 which decreased total open position to 656

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 22, which was -8.1 lower than the previous day. The implied volatity was 17.15, the open interest changed by 106 which increased total open position to 722

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 30.05, which was 5.3 higher than the previous day. The implied volatity was 15.95, the open interest changed by 92 which increased total open position to 597

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 24.15, which was -9.8 lower than the previous day. The implied volatity was 20.69, the open interest changed by 55 which increased total open position to 505

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 34, which was 2.25 higher than the previous day. The implied volatity was 22.32, the open interest changed by 117 which increased total open position to 450

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 32, which was 1 higher than the previous day. The implied volatity was 23.20, the open interest changed by 67 which increased total open position to 337

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 30.05, which was -10.1 lower than the previous day. The implied volatity was 22.50, the open interest changed by 126 which increased total open position to 271

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 40.7, which was -23.1 lower than the previous day. The implied volatity was 24.04, the open interest changed by 123 which increased total open position to 145

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 62.35, which was -25.45 lower than the previous day. The implied volatity was 22.01, the open interest changed by 11 which increased total open position to 22

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 87.8, which was -38.4 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 10

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 126.2, which was 21.4 higher than the previous day. The implied volatity was 25.25, the open interest changed by -1 which decreased total open position to 10

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 104.8, which was 13.25 higher 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 104.8, which was 13.25 higher than the previous day. The implied volatity was 21.00, the open interest changed by 0 which decreased total open position to 11

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 91.85, which was -1.15 lower than the previous day. The implied volatity was 17.69, the open interest changed by -2 which decreased total open position to 9

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 93, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 42.7, which was -7.3 lower than the previous day. The implied volatity was 20.28, the open interest changed by 3 which increased total open position to 7

On 3 Nov ASTRAL was trading at 1480.70. The strike last trading price was 50, which was 1.55 higher than the previous day. The implied volatity was 20.07, the open interest changed by 1 which increased total open position to 4

On 31 Oct ASTRAL was trading at 1450.10. The strike last trading price was 48.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct ASTRAL was trading at 1464.90. The strike last trading price was 48.45, which was -2.55 lower than the previous day. The implied volatity was 22.67, the open interest changed by 2 which increased total open position to 3

On 29 Oct ASTRAL was trading at 1464.80. The strike last trading price was 51, which was -12.7 lower than the previous day. The implied volatity was 22.93, the open interest changed by 1 which increased total open position to 1

ASTRAL 30DEC2025 1500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	96 ₹ 40,800	-12.3 -5227.50	-	0 0	0 0	315 1,33,875
11 Dec	1406.70	96 ₹ 40,800	-12.3 -5227.50	33.74	12 5,100	-6 -2,550	319 1,35,575
10 Dec	1392.40	109.7 ₹ 46,622.5	41.4 17595.00	30.50	10 4,250	-2 -850	326 1,38,550
9 Dec	1428.40	68.3 ₹ 29,027.5	-1.7 -722.50	20.21	11 4,675	0 0	328 1,39,400
8 Dec	1433.30	70 ₹ 29,750	18.6 7905.00	23.57	61 25,925	-7 -2,975	329 1,39,825
5 Dec	1459.50	54.25 ₹ 23,056.25	-8.5 -3612.50	23.51	213 90,525	-35 -14,875	336 1,42,800
4 Dec	1440.70	65.55 ₹ 27,858.75	-28.1 -11942.50	24.71	73 31,025	-16 -6,800	375 1,59,375
3 Dec	1409.60	93.65 ₹ 39,801.25	10.9 4632.50	27.46	28 11,900	1 425	391 1,66,175
2 Dec	1419.70	81.05 ₹ 34,446.25	-2.15 -913.75	24.84	21 8,925	-2 -850	390 1,65,750
1 Dec	1440.50	84.35 ₹ 35,848.75	2.65 1126.25	30.49	38 16,150	9 3,825	393 1,67,025
28 Nov	1440.80	84.7 ₹ 35,997.5	26.25 11156.25	33.72	172 73,100	9 3,825	383 1,62,775
27 Nov	1471.00	61.75 ₹ 26,243.75	4.8 2040.00	29.03	58 24,650	7 2,975	374 1,58,950
26 Nov	1466.00	56.15 ₹ 23,863.75	-14.1 -5992.50	26.19	61 25,925	-9 -3,825	367 1,55,975
25 Nov	1465.50	70.95 ₹ 30,153.75	6.5 2762.50	32.96	219 93,075	80 34,000	374 1,58,950
24 Nov	1473.20	65 ₹ 27,625	-7.25 -3081.25	35.13	42 17,850	14 5,950	293 1,24,525
21 Nov	1452.60	72.85 ₹ 30,961.25	11 4675.00	27.70	190 80,750	70 29,750	280 1,19,000
20 Nov	1462.40	61.7 ₹ 26,222.5	-6.5 -2762.50	26.15	69 29,325	23 9,775	210 89,250
19 Nov	1448.20	67.05 ₹ 28,496.25	-7 -2975.00	25.73	63 26,775	15 6,375	185 78,625
18 Nov	1449.80	73.8 ₹ 31,365	13.75 5843.75	28.10	112 47,600	29 12,325	170 72,250
17 Nov	1465.70	59.4 ₹ 25,245	20.65 8776.25	25.13	120 51,000	43 18,275	141 59,925
14 Nov	1514.00	39.1 ₹ 16,617.5	12.8 5440.00	24.65	94 39,950	40 17,000	96 40,800
13 Nov	1550.60	26.3 ₹ 11,177.5	9.25 3931.25	25.50	34 14,450	26 11,050	56 23,800
12 Nov	1585.20	16.45 ₹ 6,991.25	-9.95 -4228.75	24.48	10 4,250	6 2,550	29 12,325
11 Nov	1555.80	26.4 ₹ 11,220	3.1 1317.50	25.61	2 850	1 425	22 9,350
10 Nov	1568.40	23.5 ₹ 9,987.5	-5 -2125.00	25.56	18 7,650	13 5,525	22 9,350
7 Nov	1557.30	28.5 ₹ 12,112.5	2.45 1041.25	25.96	5 2,125	2 850	10 4,250
6 Nov	1566.10	26.05 ₹ 11,071.25	-71.75 -30493.75	26.54	10 4,250	7 2,975	7 2,975
4 Nov	1467.20	97.8 ₹ 41,565	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	97.8 ₹ 41,565	0 0.00	0.31	0 0	0 0	0 0
31 Oct	1450.10	97.8 ₹ 41,565	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	97.8 ₹ 41,565	0 0.00	-	0 0	0 0	0 0
29 Oct	1464.80	97.8 ₹ 41,565	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -

Historical price for 1500 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 96, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 96, which was -12.3 lower than the previous day. The implied volatity was 33.74, the open interest changed by -6 which decreased total open position to 319

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 109.7, which was 41.4 higher than the previous day. The implied volatity was 30.50, the open interest changed by -2 which decreased total open position to 326

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 68.3, which was -1.7 lower than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 328

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 70, which was 18.6 higher than the previous day. The implied volatity was 23.57, the open interest changed by -7 which decreased total open position to 329

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 54.25, which was -8.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by -35 which decreased total open position to 336

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 65.55, which was -28.1 lower than the previous day. The implied volatity was 24.71, the open interest changed by -16 which decreased total open position to 375

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 93.65, which was 10.9 higher than the previous day. The implied volatity was 27.46, the open interest changed by 1 which increased total open position to 391

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 81.05, which was -2.15 lower than the previous day. The implied volatity was 24.84, the open interest changed by -2 which decreased total open position to 390

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 84.35, which was 2.65 higher than the previous day. The implied volatity was 30.49, the open interest changed by 9 which increased total open position to 393

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 84.7, which was 26.25 higher than the previous day. The implied volatity was 33.72, the open interest changed by 9 which increased total open position to 383

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 61.75, which was 4.8 higher than the previous day. The implied volatity was 29.03, the open interest changed by 7 which increased total open position to 374

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 56.15, which was -14.1 lower than the previous day. The implied volatity was 26.19, the open interest changed by -9 which decreased total open position to 367

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 70.95, which was 6.5 higher than the previous day. The implied volatity was 32.96, the open interest changed by 80 which increased total open position to 374

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 65, which was -7.25 lower than the previous day. The implied volatity was 35.13, the open interest changed by 14 which increased total open position to 293

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 72.85, which was 11 higher than the previous day. The implied volatity was 27.70, the open interest changed by 70 which increased total open position to 280

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 61.7, which was -6.5 lower than the previous day. The implied volatity was 26.15, the open interest changed by 23 which increased total open position to 210

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 67.05, which was -7 lower than the previous day. The implied volatity was 25.73, the open interest changed by 15 which increased total open position to 185

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 73.8, which was 13.75 higher than the previous day. The implied volatity was 28.10, the open interest changed by 29 which increased total open position to 170

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 59.4, which was 20.65 higher than the previous day. The implied volatity was 25.13, the open interest changed by 43 which increased total open position to 141

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 39.1, which was 12.8 higher than the previous day. The implied volatity was 24.65, the open interest changed by 40 which increased total open position to 96

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 26.3, which was 9.25 higher than the previous day. The implied volatity was 25.50, the open interest changed by 26 which increased total open position to 56

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 16.45, which was -9.95 lower than the previous day. The implied volatity was 24.48, the open interest changed by 6 which increased total open position to 29

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 26.4, which was 3.1 higher than the previous day. The implied volatity was 25.61, the open interest changed by 1 which increased total open position to 22

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 23.5, which was -5 lower than the previous day. The implied volatity was 25.56, the open interest changed by 13 which increased total open position to 22

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 28.5, which was 2.45 higher than the previous day. The implied volatity was 25.96, the open interest changed by 2 which increased total open position to 10

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 26.05, which was -71.75 lower than the previous day. The implied volatity was 26.54, the open interest changed by 7 which increased total open position to 7

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 97.8, 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 97.8, which was 0 lower than the previous day. The implied volatity was 0.31, 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 97.8, 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 97.8, 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 97.8, 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