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 1640 CE
Delta: 0.02 Vega: 0.12 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	0.5 ₹ 212.5	0.15 63.75	29.36	1 425	0 0	109 46,325
11 Dec	1406.70	0.35 ₹ 148.75	-0.25 -106.25	27.66	53 22,525	-6 -2,550	109 46,325
10 Dec	1392.40	0.6 ₹ 255	0 0.00	31.86	3 1,275	0 0	117 49,725
9 Dec	1428.40	0.6 ₹ 255	-0.45 -191.25	25.58	1 425	0 0	118 50,150
8 Dec	1433.30	1.05 ₹ 446.25	-0.45 -191.25	27.17	8 3,400	-1 -425	118 50,150
5 Dec	1459.50	1.5 ₹ 637.5	0 0.00	24.07	1 425	0 0	119 50,575
4 Dec	1440.70	1.5 ₹ 637.5	0.3 127.50	25.17	4 1,700	-1 -425	120 51,000
3 Dec	1409.60	1.2 ₹ 510	-0.05 -21.25	27.68	1 425	0 0	122 51,850
2 Dec	1419.70	1.25 ₹ 531.25	-0.25 -106.25	26.19	2 850	0 0	122 51,850
1 Dec	1440.50	1.5 ₹ 637.5	-0.4 -170.00	25.26	18 7,650	-1 -425	122 51,850
28 Nov	1440.80	1.9 ₹ 807.5	-1.2 -510.00	23.87	57 24,225	31 13,175	123 52,275
27 Nov	1471.00	3.1 ₹ 1,317.5	-0.35 -148.75	22.73	26 11,050	11 4,675	92 39,100
26 Nov	1466.00	3.5 ₹ 1,487.5	0.1 42.50	22.74	39 16,575	13 5,525	81 34,425
25 Nov	1465.50	3.25 ₹ 1,381.25	-1.45 -616.25	22.66	72 30,600	24 10,200	68 28,900
24 Nov	1473.20	5.05 ₹ 2,146.25	1 425.00	22.00	57 24,225	10 4,250	43 18,275
21 Nov	1452.60	3.95 ₹ 1,678.75	-2.05 -871.25	24.02	25 10,625	6 2,550	33 14,025
20 Nov	1462.40	6 ₹ 2,550	-0.05 -21.25	24.44	17 7,225	11 4,675	25 10,625
19 Nov	1448.20	6.2 ₹ 2,635	-15 -6375.00	25.54	26 11,050	13 5,525	13 5,525
18 Nov	1449.80	21.2 ₹ 9,010	0 0.00	8.85	0 0	0 0	0 0
17 Nov	1465.70	21.2 ₹ 9,010	0 0.00	7.76	0 0	0 0	0 0
14 Nov	1514.00	21.2 ₹ 9,010	0 0.00	5.41	0 0	0 0	0 0
13 Nov	1550.60	21.2 ₹ 9,010	0 0.00	3.30	0 0	0 0	0 0
12 Nov	1585.20	21.2 ₹ 9,010	0 0.00	1.46	0 0	0 0	0 0
11 Nov	1555.80	21.2 ₹ 9,010	0 0.00	2.96	0 0	0 0	0 0
10 Nov	1568.40	21.2 ₹ 9,010	0 0.00	2.34	0 0	0 0	0 0
7 Nov	1557.30	21.2 ₹ 9,010	0 0.00	2.76	0 0	0 0	0 0
6 Nov	1566.10	21.2 ₹ 9,010	0 0.00	2.04	0 0	0 0	0 0
4 Nov	1467.20	21.2 ₹ 9,010	0 0.00	6.53	0 0	0 0	0 0
3 Nov	1480.70	21.2 ₹ 9,010	0 0.00	5.58	0 0	0 0	0 0

21 Oct	1446.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1442.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1640 expiring on 30DEC2025

Delta for 1640 CE is 0.02

Historical price for 1640 CE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 109

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 27.66, the open interest changed by -6 which decreased total open position to 109

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 117

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 118

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 27.17, the open interest changed by -1 which decreased total open position to 118

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 119

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 120

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 122

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 122

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 25.26, the open interest changed by -1 which decreased total open position to 122

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 1.9, which was -1.2 lower than the previous day. The implied volatity was 23.87, the open interest changed by 31 which increased total open position to 123

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 22.73, the open interest changed by 11 which increased total open position to 92

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 3.5, which was 0.1 higher than the previous day. The implied volatity was 22.74, the open interest changed by 13 which increased total open position to 81

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 3.25, which was -1.45 lower than the previous day. The implied volatity was 22.66, the open interest changed by 24 which increased total open position to 68

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 5.05, which was 1 higher than the previous day. The implied volatity was 22.00, the open interest changed by 10 which increased total open position to 43

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 3.95, which was -2.05 lower than the previous day. The implied volatity was 24.02, the open interest changed by 6 which increased total open position to 33

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 24.44, the open interest changed by 11 which increased total open position to 25

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 6.2, which was -15 lower than the previous day. The implied volatity was 25.54, the open interest changed by 13 which increased total open position to 13

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 21.2, which was 0 lower than the previous day. The implied volatity was 8.85, 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 21.2, which was 0 lower than the previous day. The implied volatity was 7.76, 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 21.2, which was 0 lower than the previous day. The implied volatity was 5.41, 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 21.2, which was 0 lower than the previous day. The implied volatity was 3.30, 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 21.2, which was 0 lower than the previous day. The implied volatity was 1.46, 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 21.2, which was 0 lower than the previous day. The implied volatity was 2.96, 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 21.2, which was 0 lower than the previous day. The implied volatity was 2.34, 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 21.2, which was 0 lower than the previous day. The implied volatity was 2.76, 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 21.2, which was 0 lower than the previous day. The implied volatity was 2.04, 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 21.2, which was 0 lower than the previous day. The implied volatity was 6.53, 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 21.2, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ASTRAL was trading at 1446.70. 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

On 17 Oct ASTRAL was trading at 1442.40. 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 1640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1416.40	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	9 3,825
11 Dec	1406.70	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	9 3,825
10 Dec	1392.40	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	9 3,825
9 Dec	1428.40	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
8 Dec	1433.30	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	9 3,825
5 Dec	1459.50	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
4 Dec	1440.70	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
3 Dec	1409.60	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
2 Dec	1419.70	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
1 Dec	1440.50	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
28 Nov	1440.80	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
27 Nov	1471.00	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	0 0	0 0
26 Nov	1466.00	191.05 ₹ 81,196.25	7.6 3230.00	-	0 0	3 1,275	0 0
25 Nov	1465.50	191.05 ₹ 81,196.25	7.6 3230.00	46.21	6 2,550	3 1,275	9 3,825
24 Nov	1473.20	183.45 ₹ 77,966.25	-6.7 -2847.50	51.26	2 850	0 0	6 2,550
21 Nov	1452.60	190.15 ₹ 80,813.75	-79.8 -33915.00	35.69	6 2,550	5 2,125	5 2,125
20 Nov	1462.40	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	269.95 ₹ 1,14,728.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1446.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1442.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1640 expiring on 30DEC2025

Delta for 1640 PE is -

Historical price for 1640 PE is as follows

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 191.05, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 191.05, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 191.05, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher 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 191.05, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 191.05, which was 7.6 higher than the previous day. The implied volatity was 46.21, the open interest changed by 3 which increased total open position to 9

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 183.45, which was -6.7 lower than the previous day. The implied volatity was 51.26, the open interest changed by 0 which decreased total open position to 6

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 190.15, which was -79.8 lower than the previous day. The implied volatity was 35.69, the open interest changed by 5 which increased total open position to 5

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 269.95, 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 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 269.95, 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 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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