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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	0.45 ₹ 191.25	-0.9 -382.50	-	0 0	0 0	215 91,375
11 Dec	1406.70	0.45 ₹ 191.25	-0.9 -382.50	26.52	13 5,525	-6 -2,550	215 91,375
10 Dec	1392.40	1.35 ₹ 573.75	0.05 21.25	-	0 0	0 0	221 93,925
9 Dec	1428.40	1.35 ₹ 573.75	0.05 21.25	27.17	29 12,325	1 425	231 98,175
8 Dec	1433.30	1.3 ₹ 552.5	-0.65 -276.25	25.96	64 27,200	-27 -11,475	231 98,175
5 Dec	1459.50	1.9 ₹ 807.5	0.3 127.50	22.85	43 18,275	4 1,700	258 1,09,650
4 Dec	1440.70	1.6 ₹ 680	0.05 21.25	-	0 0	-4 -1,700	0 0
3 Dec	1409.60	1.6 ₹ 680	0.05 21.25	27.04	8 3,400	-5 -2,125	253 1,07,525
2 Dec	1419.70	1.55 ₹ 658.75	-0.95 -403.75	24.74	19 8,075	3 1,275	257 1,09,225
1 Dec	1440.50	2.5 ₹ 1,062.5	-1.7 -722.50	-	0 0	-3 -1,275	0 0
28 Nov	1440.80	2.5 ₹ 1,062.5	-1.7 -722.50	23.20	18 7,650	-3 -1,275	254 1,07,950
27 Nov	1471.00	4.2 ₹ 1,785	-0.45 -191.25	22.23	26 11,050	17 7,225	256 1,08,800
26 Nov	1466.00	4.7 ₹ 1,997.5	0.25 106.25	22.24	57 24,225	3 1,275	239 1,01,575
25 Nov	1465.50	4.45 ₹ 1,891.25	-1.8 -765.00	22.06	106 45,050	-21 -8,925	236 1,00,300
24 Nov	1473.20	7.55 ₹ 3,208.75	2.45 1041.25	22.31	48 20,400	34 14,450	257 1,09,225
21 Nov	1452.60	5.1 ₹ 2,167.5	-2.65 -1126.25	23.51	107 45,475	62 26,350	224 95,200
20 Nov	1462.40	7.75 ₹ 3,293.75	0 0.00	24.08	30 12,750	11 4,675	156 66,300

19 Nov	1448.20	7.65 ₹ 3,251.25	0.25 106.25	24.95	50 21,250	19 8,075	145 61,625
18 Nov	1449.80	7.35 ₹ 3,123.75	-2.2 -935.00	24.71	45 19,125	23 9,775	126 53,550
17 Nov	1465.70	9.55 ₹ 4,058.75	-21.1 -8967.50	24.32	108 45,900	85 36,125	103 43,775
14 Nov	1514.00	30.65 ₹ 13,026.25	-11.1 -4717.50	-	0 0	-1 -425	0 0
13 Nov	1550.60	30.65 ₹ 13,026.25	-11.1 -4717.50	22.19	3 1,275	-1 -425	18 7,650
12 Nov	1585.20	44.5 ₹ 18,912.5	7.5 3187.50	21.39	8 3,400	1 425	19 8,075
11 Nov	1555.80	37 ₹ 15,725	9.1 3867.50	-	0 0	0 0	0 0
10 Nov	1568.40	37 ₹ 15,725	9.1 3867.50	-	0 0	0 0	0 0
7 Nov	1557.30	37 ₹ 15,725	9.1 3867.50	-	0 0	18 7,650	0 0
6 Nov	1566.10	37 ₹ 15,725	9.1 3867.50	19.81	18 7,650	14 5,950	14 5,950
4 Nov	1467.20	27.9 ₹ 11,857.5	0 0.00	5.39	0 0	0 0	0 0
3 Nov	1480.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.45, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 215

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 0.45, which was -0.9 lower than the previous day. The implied volatity was 26.52, the open interest changed by -6 which decreased total open position to 215

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 27.17, the open interest changed by 1 which increased total open position to 231

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 25.96, the open interest changed by -27 which decreased total open position to 231

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 22.85, the open interest changed by 4 which increased total open position to 258

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 27.04, the open interest changed by -5 which decreased total open position to 253

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 257

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 2.5, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 2.5, which was -1.7 lower than the previous day. The implied volatity was 23.20, the open interest changed by -3 which decreased total open position to 254

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was 22.23, the open interest changed by 17 which increased total open position to 256

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 4.7, which was 0.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by 3 which increased total open position to 239

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 4.45, which was -1.8 lower than the previous day. The implied volatity was 22.06, the open interest changed by -21 which decreased total open position to 236

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 7.55, which was 2.45 higher than the previous day. The implied volatity was 22.31, the open interest changed by 34 which increased total open position to 257

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 5.1, which was -2.65 lower than the previous day. The implied volatity was 23.51, the open interest changed by 62 which increased total open position to 224

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 7.75, which was 0 lower than the previous day. The implied volatity was 24.08, the open interest changed by 11 which increased total open position to 156

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 24.95, the open interest changed by 19 which increased total open position to 145

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 7.35, which was -2.2 lower than the previous day. The implied volatity was 24.71, the open interest changed by 23 which increased total open position to 126

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 9.55, which was -21.1 lower than the previous day. The implied volatity was 24.32, the open interest changed by 85 which increased total open position to 103

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 30.65, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 30.65, which was -11.1 lower than the previous day. The implied volatity was 22.19, the open interest changed by -1 which decreased total open position to 18

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 44.5, which was 7.5 higher than the previous day. The implied volatity was 21.39, the open interest changed by 1 which increased total open position to 19

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 37, which was 9.1 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 37, which was 9.1 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 37, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 37, which was 9.1 higher than the previous day. The implied volatity was 19.81, the open interest changed by 14 which increased total open position to 14

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 27.9, which was 0 lower than the previous day. The implied volatity was 5.39, 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 0, 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 1620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	1 425
11 Dec	1406.70	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	1 425
10 Dec	1392.40	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	1 425
9 Dec	1428.40	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
8 Dec	1433.30	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	1 425
5 Dec	1459.50	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
4 Dec	1440.70	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
3 Dec	1409.60	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
2 Dec	1419.70	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
1 Dec	1440.50	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
28 Nov	1440.80	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
27 Nov	1471.00	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
26 Nov	1466.00	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
25 Nov	1465.50	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
24 Nov	1473.20	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
21 Nov	1452.60	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	0 0	0 0
20 Nov	1462.40	169.9 ₹ 72,207.5	-10.8 -4590.00	-	0 0	1 425	0 0
19 Nov	1448.20	169.9 ₹ 72,207.5	-10.8 -4590.00	35.47	1 425	0 0	0 0
18 Nov	1449.80	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	180.7 ₹ 76,797.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -

Historical price for 1620 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 169.9, which was -10.8 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 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 169.9, which was -10.8 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 169.9, which was -10.8 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 169.9, which was -10.8 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 169.9, which was -10.8 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 169.9, which was -10.8 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 169.9, which was -10.8 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 169.9, which was -10.8 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 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 169.9, which was -10.8 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 169.9, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 169.9, which was -10.8 lower 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 169.9, which was -10.8 lower than the previous day. The implied volatity was 35.47, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 180.7, 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 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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