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 1580 CE
Delta: 0.04 Vega: 0.25 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	1.15 ₹ 488.75	0.15 63.75	25.98	295 1,25,375	-51 -21,675	499 2,12,075
11 Dec	1406.70	1 ₹ 425	-0.1 -42.50	25.10	69 29,325	0 0	553 2,35,025
10 Dec	1392.40	1.1 ₹ 467.5	-1.1 -467.50	27.64	49 20,825	0 0	553 2,35,025
9 Dec	1428.40	2.3 ₹ 977.5	-0.05 -21.25	24.99	51 21,675	-20 -8,500	553 2,35,025
8 Dec	1433.30	2.35 ₹ 998.75	-1.4 -595.00	24.08	120 51,000	1 425	573 2,43,525
5 Dec	1459.50	3.5 ₹ 1,487.5	-0.1 -42.50	21.01	320 1,36,000	142 60,350	573 2,43,525
4 Dec	1440.70	3.65 ₹ 1,551.25	1.55 658.75	22.83	105 44,625	33 14,025	430 1,82,750
3 Dec	1409.60	2.15 ₹ 913.75	-0.9 -382.50	24.12	103 43,775	-22 -9,350	377 1,60,225
2 Dec	1419.70	3 ₹ 1,275	-0.45 -191.25	23.67	56 23,800	12 5,100	399 1,69,575
1 Dec	1440.50	3.2 ₹ 1,360	-1.4 -595.00	22.62	70 29,750	-4 -1,700	387 1,64,475
28 Nov	1440.80	4.45 ₹ 1,891.25	-4 -1700.00	21.87	368 1,56,400	106 45,050	392 1,66,600
27 Nov	1471.00	8.45 ₹ 3,591.25	-0.25 -106.25	21.87	72 30,600	12 5,100	285 1,21,125
26 Nov	1466.00	9.1 ₹ 3,867.5	1.55 658.75	21.76	168 71,400	25 10,625	255 1,08,375
25 Nov	1465.50	7 ₹ 2,975	-3.8 -1615.00	20.11	158 67,150	33 14,025	231 98,175
24 Nov	1473.20	11.4 ₹ 4,845	2.75 1168.75	20.21	71 30,175	19 8,075	198 84,150
21 Nov	1452.60	8.65 ₹ 3,676.25	-4.05 -1721.25	22.60	74 31,450	25 10,625	179 76,075
20 Nov	1462.40	12.85 ₹ 5,461.25	0.25 106.25	23.37	180 76,500	-21 -8,925	156 66,300
19 Nov	1448.20	12.65 ₹ 5,376.25	-0.55 -233.75	24.39	182 77,350	41 17,425	157 66,725
18 Nov	1449.80	13.2 ₹ 5,610	-2.85 -1211.25	24.91	42 17,850	20 8,500	116 49,300
17 Nov	1465.70	16.2 ₹ 6,885	-12.05 -5121.25	24.22	95 40,375	38 16,150	97 41,225
14 Nov	1514.00	27.3 ₹ 11,602.5	-16.35 -6948.75	22.25	28 11,900	8 3,400	59 25,075
13 Nov	1550.60	43.65 ₹ 18,551.25	-19.65 -8351.25	20.86	36 15,300	20 8,500	52 22,100
12 Nov	1585.20	64.5 ₹ 27,412.5	8.5 3612.50	21.21	26 11,050	-1 -425	31 13,175

11 Nov	1555.80	56 ₹ 23,800	12 5100.00	-	0 0	2 850	0 0
10 Nov	1568.40	56 ₹ 23,800	12 5100.00	21.91	4 1,700	2 850	32 13,600
7 Nov	1557.30	44 ₹ 18,700	-7.5 -3187.50	18.57	2 850	0 0	30 12,750
6 Nov	1566.10	51.5 ₹ 21,887.5	32.6 13855.00	18.11	17 7,225	2 850	29 12,325
4 Nov	1467.20	18.6 ₹ 7,905	-6.05 -2571.25	21.44	30 12,750	13 5,525	27 11,475
3 Nov	1480.70	24.65 ₹ 10,476.25	-12.65 -5376.25	22.24	16 6,800	13 5,525	13 5,525
31 Oct	1450.10	37.3 ₹ 15,852.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1464.90	37.3 ₹ 15,852.5	0 0.00	3.91	0 0	0 0	0 0
29 Oct	1464.80	37.3 ₹ 15,852.5	0 0.00	3.65	0 0	0 0	0 0

For Astral Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.04

Historical price for 1580 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 25.98, the open interest changed by -51 which decreased total open position to 499

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 553

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 1.1, which was -1.1 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 553

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 24.99, the open interest changed by -20 which decreased total open position to 553

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 2.35, which was -1.4 lower than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 573

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 21.01, the open interest changed by 142 which increased total open position to 573

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 3.65, which was 1.55 higher than the previous day. The implied volatity was 22.83, the open interest changed by 33 which increased total open position to 430

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 2.15, which was -0.9 lower than the previous day. The implied volatity was 24.12, the open interest changed by -22 which decreased total open position to 377

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 12 which increased total open position to 399

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 3.2, which was -1.4 lower than the previous day. The implied volatity was 22.62, the open interest changed by -4 which decreased total open position to 387

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 4.45, which was -4 lower than the previous day. The implied volatity was 21.87, the open interest changed by 106 which increased total open position to 392

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 8.45, which was -0.25 lower than the previous day. The implied volatity was 21.87, the open interest changed by 12 which increased total open position to 285

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 9.1, which was 1.55 higher than the previous day. The implied volatity was 21.76, the open interest changed by 25 which increased total open position to 255

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 7, which was -3.8 lower than the previous day. The implied volatity was 20.11, the open interest changed by 33 which increased total open position to 231

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 11.4, which was 2.75 higher than the previous day. The implied volatity was 20.21, the open interest changed by 19 which increased total open position to 198

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 8.65, which was -4.05 lower than the previous day. The implied volatity was 22.60, the open interest changed by 25 which increased total open position to 179

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 12.85, which was 0.25 higher than the previous day. The implied volatity was 23.37, the open interest changed by -21 which decreased total open position to 156

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 12.65, which was -0.55 lower than the previous day. The implied volatity was 24.39, the open interest changed by 41 which increased total open position to 157

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 13.2, which was -2.85 lower than the previous day. The implied volatity was 24.91, the open interest changed by 20 which increased total open position to 116

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 16.2, which was -12.05 lower than the previous day. The implied volatity was 24.22, the open interest changed by 38 which increased total open position to 97

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 27.3, which was -16.35 lower than the previous day. The implied volatity was 22.25, the open interest changed by 8 which increased total open position to 59

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 43.65, which was -19.65 lower than the previous day. The implied volatity was 20.86, the open interest changed by 20 which increased total open position to 52

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 64.5, which was 8.5 higher than the previous day. The implied volatity was 21.21, the open interest changed by -1 which decreased total open position to 31

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 56, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 56, which was 12 higher than the previous day. The implied volatity was 21.91, the open interest changed by 2 which increased total open position to 32

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 44, which was -7.5 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 30

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 51.5, which was 32.6 higher than the previous day. The implied volatity was 18.11, the open interest changed by 2 which increased total open position to 29

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 18.6, which was -6.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by 13 which increased total open position to 27

On 3 Nov ASTRAL was trading at 1480.70. The strike last trading price was 24.65, which was -12.65 lower than the previous day. The implied volatity was 22.24, the open interest changed by 13 which increased total open position to 13

On 31 Oct ASTRAL was trading at 1450.10. The strike last trading price was 37.3, 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 37.3, which was 0 lower than the previous day. The implied volatity was 3.91, 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 37.3, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

ASTRAL 30DEC2025 1580 PE
Delta: -0.86 Vega: 0.69 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	165 ₹ 70,125	46.7 19847.50	41.23	1 425	0 0	26 11,050
11 Dec	1406.70	118.3 ₹ 50,277.5	-6.7 -2847.50	-	0 0	0 0	26 11,050
10 Dec	1392.40	118.3 ₹ 50,277.5	-6.7 -2847.50	-	0 0	0 0	26 11,050
9 Dec	1428.40	118.3 ₹ 50,277.5	-6.7 -2847.50	-	0 0	0 0	0 0
8 Dec	1433.30	118.3 ₹ 50,277.5	-6.7 -2847.50	-	0 0	0 0	26 11,050
5 Dec	1459.50	118.3 ₹ 50,277.5	-6.7 -2847.50	25.71	10 4,250	0 0	26 11,050
4 Dec	1440.70	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
3 Dec	1409.60	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
2 Dec	1419.70	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
1 Dec	1440.50	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
28 Nov	1440.80	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
27 Nov	1471.00	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
26 Nov	1466.00	125 ₹ 53,125	-11.55 -4908.75	-	0 0	0 0	0 0
25 Nov	1465.50	125 ₹ 53,125	-11.55 -4908.75	-	0 0	1 425	0 0
24 Nov	1473.20	125 ₹ 53,125	-11.55 -4908.75	41.73	3 1,275	0 0	25 10,625
21 Nov	1452.60	137.3 ₹ 58,352.5	4.2 1785.00	32.59	15 6,375	9 3,825	24 10,200
20 Nov	1462.40	133.1 ₹ 56,567.5	20.9 8882.50	-	0 0	1 425	0 0
19 Nov	1448.20	133.1 ₹ 56,567.5	20.9 8882.50	31.84	1 425	0 0	14 5,950
18 Nov	1449.80	112.2 ₹ 47,685	30.35 12898.75	-	0 0	-2 -850	0 0
17 Nov	1465.70	112.2 ₹ 47,685	30.35 12898.75	24.48	9 3,825	-3 -1,275	13 5,525
14 Nov	1514.00	81.85 ₹ 34,786.25	22.4 9520.00	24.36	16 6,800	-2 -850	16 6,800
13 Nov	1550.60	59.45 ₹ 25,266.25	16.95 7203.75	25.36	4 1,700	0 0	16 6,800
12 Nov	1585.20	42.5 ₹ 18,062.5	-8.9 -3782.50	24.62	6 2,550	0 0	15 6,375
11 Nov	1555.80	51.4 ₹ 21,845	-9.7 -4122.50	-	0 0	2 850	0 0
10 Nov	1568.40	51.4 ₹ 21,845	-9.7 -4122.50	24.48	2 850	1 425	14 5,950
7 Nov	1557.30	61.1 ₹ 25,967.5	3.45 1466.25	25.84	6 2,550	3 1,275	12 5,100
6 Nov	1566.10	57.65 ₹ 24,501.25	-66.65 -28326.25	27.08	13 5,525	5 2,125	7 2,975
4 Nov	1467.20	124.3 ₹ 52,827.5	-16.3 -6927.50	-	0 0	0 0	0 0
3 Nov	1480.70	124.3 ₹ 52,827.5	-16.3 -6927.50	34.71	2 850	0 0	2 850
31 Oct	1450.10	140.6 ₹ 59,755	-9.9 -4207.50	-	2 850	0 0	0 0
30 Oct	1464.90	150.5 ₹ 63,962.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1464.80	150.5 ₹ 63,962.5	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.86

Historical price for 1580 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 165, which was 46.7 higher than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 26

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 118.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 118.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 118.3, which was -6.7 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 118.3, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 118.3, which was -6.7 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 26

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 125, which was -11.55 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 125, which was -11.55 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 125, which was -11.55 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 125, which was -11.55 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 125, which was -11.55 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 125, which was -11.55 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 125, which was -11.55 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 125, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 125, which was -11.55 lower than the previous day. The implied volatity was 41.73, the open interest changed by 0 which decreased total open position to 25

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 137.3, which was 4.2 higher than the previous day. The implied volatity was 32.59, the open interest changed by 9 which increased total open position to 24

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 133.1, which was 20.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 133.1, which was 20.9 higher than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 14

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 112.2, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 112.2, which was 30.35 higher than the previous day. The implied volatity was 24.48, the open interest changed by -3 which decreased total open position to 13

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 81.85, which was 22.4 higher than the previous day. The implied volatity was 24.36, the open interest changed by -2 which decreased total open position to 16

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 59.45, which was 16.95 higher than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 16

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 42.5, which was -8.9 lower than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 15

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 51.4, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 51.4, which was -9.7 lower than the previous day. The implied volatity was 24.48, the open interest changed by 1 which increased total open position to 14

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 61.1, which was 3.45 higher than the previous day. The implied volatity was 25.84, the open interest changed by 3 which increased total open position to 12

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 57.65, which was -66.65 lower than the previous day. The implied volatity was 27.08, the open interest changed by 5 which increased total open position to 7

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 124.3, which was -16.3 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 124.3, which was -16.3 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 2

On 31 Oct ASTRAL was trading at 1450.10. The strike last trading price was 140.6, which was -9.9 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 150.5, 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 150.5, 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