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 1540 CE
Delta: 0.06 Vega: 0.40 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	2 ₹ 850	-0.15 -63.75	23.09	23 9,775	4 1,700	417 1,77,225
11 Dec	1406.70	2.5 ₹ 1,062.5	0.45 191.25	24.25	138 58,650	-16 -6,800	414 1,75,950
10 Dec	1392.40	2.1 ₹ 892.5	-2.25 -956.25	25.86	121 51,425	-21 -8,925	430 1,82,750
9 Dec	1428.40	4.35 ₹ 1,848.75	-0.5 -212.50	23.05	59 25,075	-1 -425	446 1,89,550
8 Dec	1433.30	5 ₹ 2,125	-3.15 -1338.75	22.91	263 1,11,775	78 33,150	444 1,88,700
5 Dec	1459.50	7.6 ₹ 3,230	0.35 148.75	19.96	266 1,13,050	53 22,525	367 1,55,975
4 Dec	1440.70	7.15 ₹ 3,038.75	3 1275.00	21.55	134 56,950	5 2,125	314 1,33,450
3 Dec	1409.60	4.3 ₹ 1,827.5	-1.6 -680.00	23.13	105 44,625	4 1,700	309 1,31,325
2 Dec	1419.70	5.9 ₹ 2,507.5	-0.85 -361.25	22.67	148 62,900	20 8,500	304 1,29,200
1 Dec	1440.50	6.35 ₹ 2,698.75	-2.3 -977.50	21.61	167 70,975	31 13,175	284 1,20,700
28 Nov	1440.80	8.1 ₹ 3,442.5	-6.9 -2932.50	20.54	219 93,075	38 16,150	251 1,06,675
27 Nov	1471.00	13.85 ₹ 5,886.25	-1.5 -637.50	20.03	171 72,675	17 7,225	215 91,375
26 Nov	1466.00	15.3 ₹ 6,502.5	2.35 998.75	20.27	165 70,125	13 5,525	197 83,725
25 Nov	1465.50	12.15 ₹ 5,163.75	-6.1 -2592.50	18.50	197 83,725	53 22,525	184 78,200
24 Nov	1473.20	19 ₹ 8,075	4.4 1870.00	18.60	117 49,725	28 11,900	129 54,825

21 Nov	1452.60	14.55 ₹ 6,183.75	-6.55 -2783.75	21.65	129 54,825	17 7,225	101 42,925
20 Nov	1462.40	21.1 ₹ 8,967.5	2.45 1041.25	22.74	39 16,575	3 1,275	84 35,700
19 Nov	1448.20	19.6 ₹ 8,330	0.5 212.50	23.33	76 32,300	29 12,325	81 34,425
18 Nov	1449.80	18.85 ₹ 8,011.25	-7.05 -2996.25	23.08	42 17,850	10 4,250	51 21,675
17 Nov	1465.70	25.9 ₹ 11,007.5	-18.65 -7926.25	23.92	57 24,225	30 12,750	40 17,000
14 Nov	1514.00	44.3 ₹ 18,827.5	-24.05 -10221.25	23.08	13 5,525	5 2,125	8 3,400
13 Nov	1550.60	68.35 ₹ 29,048.75	-6.3 -2677.50	-	0 0	0 0	0 0
12 Nov	1585.20	68.35 ₹ 29,048.75	-6.3 -2677.50	-	0 0	0 0	0 0
11 Nov	1555.80	68.35 ₹ 29,048.75	-6.3 -2677.50	20.98	2 850	-1 -425	2 850
10 Nov	1568.40	76.8 ₹ 32,640	27.65 11751.25	-	0 0	0 0	0 0
7 Nov	1557.30	76.8 ₹ 32,640	27.65 11751.25	-	0 0	3 1,275	0 0
6 Nov	1566.10	76.8 ₹ 32,640	27.65 11751.25	18.67	6 2,550	2 850	2 850
4 Nov	1467.20	49.15 ₹ 20,888.75	0 0.00	2.31	0 0	0 0	0 0
3 Nov	1480.70	49.15 ₹ 20,888.75	0 0.00	1.62	0 0	0 0	0 0
31 Oct	1450.10	49.15 ₹ 20,888.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	49.15 ₹ 20,888.75	0 0.00	2.40	0 0	0 0	0 0
29 Oct	1464.80	49.15 ₹ 20,888.75	0 0.00	2.21	0 0	0 0	0 0

For Astral Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.06

Historical price for 1540 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 23.09, the open interest changed by 4 which increased total open position to 417

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 24.25, the open interest changed by -16 which decreased total open position to 414

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 2.1, which was -2.25 lower than the previous day. The implied volatity was 25.86, the open interest changed by -21 which decreased total open position to 430

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 4.35, which was -0.5 lower than the previous day. The implied volatity was 23.05, the open interest changed by -1 which decreased total open position to 446

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 5, which was -3.15 lower than the previous day. The implied volatity was 22.91, the open interest changed by 78 which increased total open position to 444

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 7.6, which was 0.35 higher than the previous day. The implied volatity was 19.96, the open interest changed by 53 which increased total open position to 367

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 7.15, which was 3 higher than the previous day. The implied volatity was 21.55, the open interest changed by 5 which increased total open position to 314

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 4.3, which was -1.6 lower than the previous day. The implied volatity was 23.13, the open interest changed by 4 which increased total open position to 309

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 5.9, which was -0.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by 20 which increased total open position to 304

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 6.35, which was -2.3 lower than the previous day. The implied volatity was 21.61, the open interest changed by 31 which increased total open position to 284

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 8.1, which was -6.9 lower than the previous day. The implied volatity was 20.54, the open interest changed by 38 which increased total open position to 251

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 13.85, which was -1.5 lower than the previous day. The implied volatity was 20.03, the open interest changed by 17 which increased total open position to 215

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 15.3, which was 2.35 higher than the previous day. The implied volatity was 20.27, the open interest changed by 13 which increased total open position to 197

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 12.15, which was -6.1 lower than the previous day. The implied volatity was 18.50, the open interest changed by 53 which increased total open position to 184

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 19, which was 4.4 higher than the previous day. The implied volatity was 18.60, the open interest changed by 28 which increased total open position to 129

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 14.55, which was -6.55 lower than the previous day. The implied volatity was 21.65, the open interest changed by 17 which increased total open position to 101

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 21.1, which was 2.45 higher than the previous day. The implied volatity was 22.74, the open interest changed by 3 which increased total open position to 84

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 19.6, which was 0.5 higher than the previous day. The implied volatity was 23.33, the open interest changed by 29 which increased total open position to 81

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 18.85, which was -7.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 10 which increased total open position to 51

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 25.9, which was -18.65 lower than the previous day. The implied volatity was 23.92, the open interest changed by 30 which increased total open position to 40

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 44.3, which was -24.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 5 which increased total open position to 8

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 68.35, which was -6.3 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 68.35, which was -6.3 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 68.35, which was -6.3 lower than the previous day. The implied volatity was 20.98, the open interest changed by -1 which decreased total open position to 2

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 76.8, which was 27.65 higher 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 76.8, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 76.8, which was 27.65 higher than the previous day. The implied volatity was 18.67, the open interest changed by 2 which increased total open position to 2

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 2.31, 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 49.15, which was 0 lower than the previous day. The implied volatity was 1.62, 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 49.15, 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 49.15, which was 0 lower than the previous day. The implied volatity was 2.40, 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 49.15, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0

ASTRAL 30DEC2025 1540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	145.75 ₹ 61,943.75	39.85 16936.25	-	0 0	0 0	32 13,600
11 Dec	1406.70	145.75 ₹ 61,943.75	39.85 16936.25	-	0 0	0 0	32 13,600
10 Dec	1392.40	145.75 ₹ 61,943.75	39.85 16936.25	32.06	14 5,950	-8 -3,400	33 14,025
9 Dec	1428.40	105.9 ₹ 45,007.5	30.05 12771.25	24.74	28 11,900	-3 -1,275	41 17,425
8 Dec	1433.30	75.85 ₹ 32,236.25	-16.85 -7161.25	-	0 0	0 0	44 18,700
5 Dec	1459.50	75.85 ₹ 32,236.25	-16.85 -7161.25	16.51	20 8,500	-3 -1,275	42 17,850
4 Dec	1440.70	92.7 ₹ 39,397.5	9.2 3910.00	21.84	6 2,550	1 425	45 19,125
3 Dec	1409.60	83.5 ₹ 35,487.5	-2.3 -977.50	-	0 0	0 0	0 0
2 Dec	1419.70	83.5 ₹ 35,487.5	-2.3 -977.50	-	0 0	0 0	0 0
1 Dec	1440.50	83.5 ₹ 35,487.5	-2.3 -977.50	-	0 0	0 0	0 0
28 Nov	1440.80	83.5 ₹ 35,487.5	-2.3 -977.50	-	0 0	-4 -1,700	0 0
27 Nov	1471.00	83.5 ₹ 35,487.5	-2.3 -977.50	26.90	22 9,350	-4 -1,700	44 18,700
26 Nov	1466.00	85.8 ₹ 36,465	-15.2 -6460.00	28.89	23 9,775	2 850	47 19,975
25 Nov	1465.50	101 ₹ 42,925	6.2 2635.00	36.05	6 2,550	4 1,700	44 18,700
24 Nov	1473.20	94.8 ₹ 40,290	6.1 2592.50	-	0 0	2 850	0 0
21 Nov	1452.60	94.8 ₹ 40,290	6.1 2592.50	24.71	7 2,975	1 425	39 16,575
20 Nov	1462.40	88.7 ₹ 37,697.5	-8.05 -3421.25	27.14	15 6,375	5 2,125	38 16,150
19 Nov	1448.20	96.75 ₹ 41,118.75	11.2 4760.00	27.63	21 8,925	12 5,100	33 14,025
18 Nov	1449.80	85.55 ₹ 36,358.75	27.75 11793.75	-	0 0	9 3,825	0 0
17 Nov	1465.70	85.55 ₹ 36,358.75	27.75 11793.75	25.85	19 8,075	9 3,825	21 8,925
14 Nov	1514.00	57.8 ₹ 24,565	16.8 7140.00	24.34	11 4,675	5 2,125	9 3,825
13 Nov	1550.60	41 ₹ 17,425	-81.75 -34743.75	25.57	4 1,700	3 1,275	3 1,275
12 Nov	1585.20	122.75 ₹ 52,168.75	0 0.00	3.43	0 0	0 0	0 0
11 Nov	1555.80	122.75 ₹ 52,168.75	0 0.00	1.90	0 0	0 0	0 0
10 Nov	1568.40	122.75 ₹ 52,168.75	0 0.00	2.48	0 0	0 0	0 0
7 Nov	1557.30	122.75 ₹ 52,168.75	0 0.00	1.87	0 0	0 0	0 0
6 Nov	1566.10	122.75 ₹ 52,168.75	0 0.00	2.53	0 0	0 0	0 0
4 Nov	1467.20	122.75 ₹ 52,168.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	122.75 ₹ 52,168.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1450.10	122.75 ₹ 52,168.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	122.75 ₹ 52,168.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1464.80	122.75 ₹ 52,168.75	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -

Historical price for 1540 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 145.75, which was 39.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 145.75, which was 39.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 145.75, which was 39.85 higher than the previous day. The implied volatity was 32.06, the open interest changed by -8 which decreased total open position to 33

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 105.9, which was 30.05 higher than the previous day. The implied volatity was 24.74, the open interest changed by -3 which decreased total open position to 41

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 75.85, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 75.85, which was -16.85 lower than the previous day. The implied volatity was 16.51, the open interest changed by -3 which decreased total open position to 42

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 92.7, which was 9.2 higher than the previous day. The implied volatity was 21.84, the open interest changed by 1 which increased total open position to 45

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 83.5, which was -2.3 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 83.5, which was -2.3 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 83.5, which was -2.3 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 83.5, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 83.5, which was -2.3 lower than the previous day. The implied volatity was 26.90, the open interest changed by -4 which decreased total open position to 44

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 85.8, which was -15.2 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 47

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 101, which was 6.2 higher than the previous day. The implied volatity was 36.05, the open interest changed by 4 which increased total open position to 44

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 94.8, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 94.8, which was 6.1 higher than the previous day. The implied volatity was 24.71, the open interest changed by 1 which increased total open position to 39

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 88.7, which was -8.05 lower than the previous day. The implied volatity was 27.14, the open interest changed by 5 which increased total open position to 38

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 96.75, which was 11.2 higher than the previous day. The implied volatity was 27.63, the open interest changed by 12 which increased total open position to 33

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 85.55, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 85.55, which was 27.75 higher than the previous day. The implied volatity was 25.85, the open interest changed by 9 which increased total open position to 21

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 57.8, which was 16.8 higher than the previous day. The implied volatity was 24.34, the open interest changed by 5 which increased total open position to 9

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 41, which was -81.75 lower than the previous day. The implied volatity was 25.57, the open interest changed by 3 which increased total open position to 3

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 122.75, which was 0 lower than the previous day. The implied volatity was 3.43, 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 122.75, which was 0 lower than the previous day. The implied volatity was 1.90, 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 122.75, which was 0 lower than the previous day. The implied volatity was 2.48, 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 122.75, which was 0 lower than the previous day. The implied volatity was 1.87, 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 122.75, which was 0 lower than the previous day. The implied volatity was 2.53, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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