ASTRAL

Astral Limited

1428.9 -34.00 (-2.32%)

L: 1425 H: 1464.9

Back to Option Chain

Historical option data for ASTRAL
17 Dec 2025 04:00 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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1428.90	0.8 ₹ 340	0.3 127.50	-	0 0	0 0	133 56,525
16 Dec	1462.90	0.8 ₹ 340	0.3 127.50	31.65	24 10,200	6 2,550	133 56,525
15 Dec	1430.60	0.5 ₹ 212.5	0.15 63.75	32.55	1 425	0 0	127 53,975
12 Dec	1416.40	0.35 ₹ 148.75	-0.05 -21.25	30.03	4 1,700	2 850	126 53,550
11 Dec	1406.70	0.4 ₹ 170	0.05 21.25	-	69 29,325	-31 -13,175	124 52,700
10 Dec	1392.40	0.35 ₹ 148.75	-1.15 -488.75	31.36	3 1,275	1 425	156 66,300
9 Dec	1428.40	1.2 ₹ 510	0.05 21.25	-	0 0	0 0	0 0
8 Dec	1433.30	1.2 ₹ 510	0.05 21.25	-	0 0	0 0	155 65,875
5 Dec	1459.50	1.2 ₹ 510	0.05 21.25	25.05	2 850	1 425	155 65,875
4 Dec	1440.70	1.15 ₹ 488.75	-0.15 -63.75	25.97	5 2,125	0 0	158 67,150
3 Dec	1409.60	1.3 ₹ 552.5	0 0.00	29.82	3 1,275	0 0	161 68,425
2 Dec	1419.70	1.3 ₹ 552.5	-0.2 -85.00	-	0 0	-7 -2,975	0 0
1 Dec	1440.50	1.3 ₹ 552.5	-0.2 -85.00	26.50	16 6,800	-7 -2,975	161 68,425
28 Nov	1440.80	1.5 ₹ 637.5	-1.2 -510.00	24.67	24 10,200	-3 -1,275	170 72,250
27 Nov	1471.00	2.7 ₹ 1,147.5	0 0.00	24.03	24 10,200	0 0	174 73,950
26 Nov	1466.00	2.7 ₹ 1,147.5	0.05 21.25	23.41	38 16,150	22 9,350	174 73,950
25 Nov	1465.50	2.65 ₹ 1,126.25	-1.35 -573.75	23.38	156 66,300	67 28,475	153 65,025
24 Nov	1473.20	4 ₹ 1,700	0.75 318.75	22.77	11 4,675	10 4,250	85 36,125
21 Nov	1452.60	3.25 ₹ 1,381.25	-1.3 -552.50	24.81	13 5,525	0 0	75 31,875
20 Nov	1462.40	4.55 ₹ 1,933.75	-0.25 -106.25	24.69	42 17,850	15 6,375	74 31,450
19 Nov	1448.20	5 ₹ 2,125	-0.3 -127.50	26.08	48 20,400	14 5,950	58 24,650
18 Nov	1449.80	5.3 ₹ 2,252.5	-0.7 -297.50	26.46	28 11,900	16 6,800	44 18,700
17 Nov	1465.70	6 ₹ 2,550	-7.6 -3230.00	25.11	28 11,900	16 6,800	27 11,475
14 Nov	1514.00	13.6 ₹ 5,780	-4.75 -2018.75	25.16	4 1,700	-1 -425	11 4,675

13 Nov	1550.60	18.35 ₹ 7,798.75	-5.85 -2486.25	21.73	1 425	0 0	11 4,675
12 Nov	1585.20	24.2 ₹ 10,285	4.15 1763.75	19.12	1 425	0 0	12 5,100
11 Nov	1555.80	20.05 ₹ 8,521.25	-3.4 -1445.00	21.63	1 425	0 0	12 5,100
10 Nov	1568.40	23.45 ₹ 9,966.25	2.75 1168.75	21.32	6 2,550	3 1,275	11 4,675
7 Nov	1557.30	20.7 ₹ 8,797.5	-5.3 -2252.50	20.87	4 1,700	3 1,275	7 2,975
6 Nov	1566.10	26 ₹ 11,050	5.45 2316.25	21.02	4 1,700	0 0	0 0
4 Nov	1467.20	0 ₹ 0	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 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was 31.65, the open interest changed by 6 which increased total open position to 133

On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 127

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 126

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 124

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 0.35, which was -1.15 lower than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 156

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 1.2, 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 0

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 1.2, 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 155

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 25.05, the open interest changed by 1 which increased total open position to 155

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 158

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 161

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 26.50, the open interest changed by -7 which decreased total open position to 161

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 1.5, which was -1.2 lower than the previous day. The implied volatity was 24.67, the open interest changed by -3 which decreased total open position to 170

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 174

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 23.41, the open interest changed by 22 which increased total open position to 174

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was 23.38, the open interest changed by 67 which increased total open position to 153

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 4, which was 0.75 higher than the previous day. The implied volatity was 22.77, the open interest changed by 10 which increased total open position to 85

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 3.25, which was -1.3 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 75

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 4.55, which was -0.25 lower than the previous day. The implied volatity was 24.69, the open interest changed by 15 which increased total open position to 74

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 5, which was -0.3 lower than the previous day. The implied volatity was 26.08, the open interest changed by 14 which increased total open position to 58

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 26.46, the open interest changed by 16 which increased total open position to 44

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 6, which was -7.6 lower than the previous day. The implied volatity was 25.11, the open interest changed by 16 which increased total open position to 27

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 13.6, which was -4.75 lower than the previous day. The implied volatity was 25.16, the open interest changed by -1 which decreased total open position to 11

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 18.35, which was -5.85 lower than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 11

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 24.2, which was 4.15 higher than the previous day. The implied volatity was 19.12, the open interest changed by 0 which decreased total open position to 12

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 20.05, which was -3.4 lower than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 12

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 23.45, which was 2.75 higher than the previous day. The implied volatity was 21.32, the open interest changed by 3 which increased total open position to 11

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 20.7, which was -5.3 lower than the previous day. The implied volatity was 20.87, the open interest changed by 3 which increased total open position to 7

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 26, which was 5.45 higher than the previous day. The implied volatity was 21.02, 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 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 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 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1428.90	194.6 ₹ 82,705	-48.15 -20463.75	-	0 0	0 0	31 13,175
16 Dec	1462.90	194.6 ₹ 82,705	-48.15 -20463.75	33.09	3 1,275	0 0	34 14,450
15 Dec	1430.60	242.75 ₹ 1,03,168.75	-16.25 -6906.25	-	0 0	0 0	0 0
12 Dec	1416.40	242.75 ₹ 1,03,168.75	-16.25 -6906.25	49.23	6 2,550	0 0	34 14,450
11 Dec	1406.70	259 ₹ 1,10,075	34.65 14726.25	67.93	3 1,275	0 0	31 13,175
10 Dec	1392.40	224.35 ₹ 95,348.75	32.35 13748.75	-	0 0	0 0	31 13,175
9 Dec	1428.40	224.35 ₹ 95,348.75	32.35 13748.75	40.49	12 5,100	-3 -1,275	34 14,450
8 Dec	1433.30	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	37 15,725
5 Dec	1459.50	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
4 Dec	1440.70	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
3 Dec	1409.60	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
2 Dec	1419.70	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
1 Dec	1440.50	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
28 Nov	1440.80	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
27 Nov	1471.00	192 ₹ 81,600	-4.15 -1763.75	-	0 0	0 0	0 0
26 Nov	1466.00	192 ₹ 81,600	-4.15 -1763.75	36.29	1 425	0 0	37 15,725
25 Nov	1465.50	191.7 ₹ 81,472.5	-21.2 -9010.00	-	0 0	37 15,725	0 0
24 Nov	1473.20	191.7 ₹ 81,472.5	-21.2 -9010.00	47.09	42 17,850	25 10,625	25 10,625
21 Nov	1452.60	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1462.40	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	212.9 ₹ 90,482.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	0 ₹ 0	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 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was 194.6, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 194.6, which was -48.15 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 34

On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 242.75, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 242.75, which was -16.25 lower than the previous day. The implied volatity was 49.23, the open interest changed by 0 which decreased total open position to 34

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 259, which was 34.65 higher than the previous day. The implied volatity was 67.93, the open interest changed by 0 which decreased total open position to 31

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 224.35, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 224.35, which was 32.35 higher than the previous day. The implied volatity was 40.49, the open interest changed by -3 which decreased total open position to 34

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 192, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 192, which was -4.15 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 192, which was -4.15 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 192, which was -4.15 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 192, which was -4.15 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 192, which was -4.15 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 192, which was -4.15 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 192, which was -4.15 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 192, which was -4.15 lower than the previous day. The implied volatity was 36.29, the open interest changed by 0 which decreased total open position to 37

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 191.7, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 191.7, which was -21.2 lower than the previous day. The implied volatity was 47.09, the open interest changed by 25 which increased total open position to 25

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 212.9, 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 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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 212.9, 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