ASTRAL

Astral Limited

1416.4 +9.70 (0.69%)

L: 1404.7 H: 1420.6

Back to Option Chain

Historical option data for ASTRAL
15 Dec 2025 09:00 AM 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 1680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1416.40	0.3 ₹ 127.5	-0.45 -191.25	-	12 5,100	6 2,550	114 48,450
12 Dec	1416.40	0.3 ₹ 127.5	-0.45 -191.25	31.42	12 5,100	2 850	114 48,450
11 Dec	1406.70	0.75 ₹ 318.75	-0.2 -85.00	-	0 0	0 0	112 47,600
10 Dec	1392.40	0.75 ₹ 318.75	-0.2 -85.00	-	0 0	0 0	112 47,600
9 Dec	1428.40	0.75 ₹ 318.75	-0.2 -85.00	-	0 0	-11 -4,675	0 0
8 Dec	1433.30	0.75 ₹ 318.75	-0.2 -85.00	29.75	28 11,900	-11 -4,675	112 47,600
5 Dec	1459.50	0.95 ₹ 403.75	0 0.00	26.36	1 425	0 0	123 52,275
4 Dec	1440.70	0.95 ₹ 403.75	0.2 85.00	27.05	17 7,225	-9 -3,825	125 53,125
3 Dec	1409.60	0.75 ₹ 318.75	-0.1 -42.50	29.24	3 1,275	-2 -850	135 57,375
2 Dec	1419.70	0.85 ₹ 361.25	-0.2 -85.00	27.74	7 2,975	-3 -1,275	137 58,225
1 Dec	1440.50	1.05 ₹ 446.25	0 0.00	27.37	16 6,800	-5 -2,125	141 59,925
28 Nov	1440.80	1.05 ₹ 446.25	-0.8 -340.00	25.08	2 850	0 0	148 62,900
27 Nov	1471.00	1.85 ₹ 786.25	-0.25 -106.25	24.10	25 10,625	13 5,525	149 63,325
26 Nov	1466.00	2 ₹ 850	-0.05 -21.25	23.85	11 4,675	5 2,125	136 57,800
25 Nov	1465.50	2.05 ₹ 871.25	-1.1 -467.50	24.19	10 4,250	2 850	131 55,675
24 Nov	1473.20	3.5 ₹ 1,487.5	0.5 212.50	24.01	6 2,550	-2 -850	128 54,400
21 Nov	1452.60	3 ₹ 1,275	-0.6 -255.00	26.18	7 2,975	1 425	130 55,250
20 Nov	1462.40	3.6 ₹ 1,530	-0.4 -170.00	25.19	23 9,775	13 5,525	129 54,825
19 Nov	1448.20	4 ₹ 1,700	0.15 63.75	26.55	65 27,625	26 11,050	116 49,300
18 Nov	1449.80	3.75 ₹ 1,593.75	-1.3 -552.50	26.15	53 22,525	23 9,775	81 34,425
17 Nov	1465.70	5.05 ₹ 2,146.25	-3.45 -1466.25	25.87	26 11,050	6 2,550	58 24,650
14 Nov	1514.00	8.5 ₹ 3,612.5	-6.4 -2720.00	23.45	41 17,425	8 3,400	53 22,525
13 Nov	1550.60	14.3 ₹ 6,077.5	-5.7 -2422.50	21.83	10 4,250	-4 -1,700	44 18,700
12 Nov	1585.20	20 ₹ 8,500	5 2125.00	19.87	5 2,125	1 425	48 20,400
11 Nov	1555.80	15 ₹ 6,375	-5.7 -2422.50	21.28	1 425	0 0	48 20,400

10 Nov	1568.40	20.7 ₹ 8,797.5	4.7 1997.50	22.53	3 1,275	1 425	48 20,400
7 Nov	1557.30	16 ₹ 6,800	-4.1 -1742.50	20.79	15 6,375	-11 -4,675	49 20,825
6 Nov	1566.10	20.1 ₹ 8,542.5	12.95 5503.75	20.76	70 29,750	45 19,125	60 25,500
4 Nov	1467.20	7.15 ₹ 3,038.75	-1.6 -680.00	23.97	8 3,400	-2 -850	15 6,375
3 Nov	1480.70	8.65 ₹ 3,676.25	-7.6 -3230.00	23.55	20 8,500	14 5,950	14 5,950

For Astral Limited - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is -

Historical price for 1680 CE is as follows

On 15 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 114

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 114

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 29.75, the open interest changed by -11 which decreased total open position to 112

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 123

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 27.05, the open interest changed by -9 which decreased total open position to 125

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 29.24, the open interest changed by -2 which decreased total open position to 135

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 27.74, the open interest changed by -3 which decreased total open position to 137

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by -5 which decreased total open position to 141

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 1.05, which was -0.8 lower than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 148

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 24.10, the open interest changed by 13 which increased total open position to 149

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 5 which increased total open position to 136

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 131

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 24.01, the open interest changed by -2 which decreased total open position to 128

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 130

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 25.19, the open interest changed by 13 which increased total open position to 129

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 4, which was 0.15 higher than the previous day. The implied volatity was 26.55, the open interest changed by 26 which increased total open position to 116

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 3.75, which was -1.3 lower than the previous day. The implied volatity was 26.15, the open interest changed by 23 which increased total open position to 81

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 5.05, which was -3.45 lower than the previous day. The implied volatity was 25.87, the open interest changed by 6 which increased total open position to 58

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 8.5, which was -6.4 lower than the previous day. The implied volatity was 23.45, the open interest changed by 8 which increased total open position to 53

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 14.3, which was -5.7 lower than the previous day. The implied volatity was 21.83, the open interest changed by -4 which decreased total open position to 44

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 19.87, the open interest changed by 1 which increased total open position to 48

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 15, which was -5.7 lower than the previous day. The implied volatity was 21.28, the open interest changed by 0 which decreased total open position to 48

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 20.7, which was 4.7 higher than the previous day. The implied volatity was 22.53, the open interest changed by 1 which increased total open position to 48

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 16, which was -4.1 lower than the previous day. The implied volatity was 20.79, the open interest changed by -11 which decreased total open position to 49

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 20.1, which was 12.95 higher than the previous day. The implied volatity was 20.76, the open interest changed by 45 which increased total open position to 60

On 4 Nov ASTRAL was trading at 1467.20. The strike last trading price was 7.15, which was -1.6 lower than the previous day. The implied volatity was 23.97, the open interest changed by -2 which decreased total open position to 15

On 3 Nov ASTRAL was trading at 1480.70. The strike last trading price was 8.65, which was -7.6 lower than the previous day. The implied volatity was 23.55, the open interest changed by 14 which increased total open position to 14

ASTRAL 30DEC2025 1680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1416.40	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	6 2,550
12 Dec	1416.40	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	6 2,550
11 Dec	1406.70	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	6 2,550
10 Dec	1392.40	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	6 2,550
9 Dec	1428.40	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
8 Dec	1433.30	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	6 2,550
5 Dec	1459.50	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
4 Dec	1440.70	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
3 Dec	1409.60	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
2 Dec	1419.70	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
1 Dec	1440.50	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
28 Nov	1440.80	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
27 Nov	1471.00	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	0 0	0 0
26 Nov	1466.00	228.65 ₹ 97,176.25	9.6 4080.00	-	0 0	1 425	0 0
25 Nov	1465.50	228.65 ₹ 97,176.25	9.6 4080.00	50.31	6 2,550	3 1,275	8 3,400
24 Nov	1473.20	219.05 ₹ 93,096.25	-3.35 -1423.75	54.79	6 2,550	3 1,275	7 2,975
21 Nov	1452.60	222.4 ₹ 94,520	109 46325.00	33.32	1 425	0 0	4 1,700
20 Nov	1462.40	113.4 ₹ 48,195	-6.6 -2805.00	-	0 0	0 0	0 0
19 Nov	1448.20	113.4 ₹ 48,195	-6.6 -2805.00	-	0 0	0 0	0 0
18 Nov	1449.80	113.4 ₹ 48,195	-6.6 -2805.00	-	0 0	0 0	0 0
17 Nov	1465.70	113.4 ₹ 48,195	-6.6 -2805.00	-	0 0	0 0	0 0
14 Nov	1514.00	113.4 ₹ 48,195	-6.6 -2805.00	-	0 0	0 0	0 0
13 Nov	1550.60	113.4 ₹ 48,195	-6.6 -2805.00	-	0 0	0 0	0 0
12 Nov	1585.20	113.4 ₹ 48,195	-6.6 -2805.00	31.41	3 1,275	0 0	4 1,700
11 Nov	1555.80	120 ₹ 51,000	-12.4 -5270.00	-	0 0	1 425	0 0
10 Nov	1568.40	120 ₹ 51,000	-12.4 -5270.00	28.10	1 425	0 0	3 1,275
7 Nov	1557.30	132.4 ₹ 56,270	-172 -73100.00	29.41	3 1,275	0 0	0 0
6 Nov	1566.10	304.4 ₹ 1,29,370	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.20	304.4 ₹ 1,29,370	0 0.00	-	0 0	0 0	0 0
3 Nov	1480.70	304.4 ₹ 1,29,370	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -

Historical price for 1680 PE is as follows

On 15 Dec ASTRAL was trading at 1416.40. The strike last trading price was 228.65, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 228.65, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 228.65, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 228.65, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 228.65, which was 9.6 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 228.65, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 228.65, which was 9.6 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 228.65, which was 9.6 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 228.65, which was 9.6 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 228.65, which was 9.6 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 228.65, which was 9.6 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 228.65, which was 9.6 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 228.65, which was 9.6 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 228.65, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 228.65, which was 9.6 higher than the previous day. The implied volatity was 50.31, the open interest changed by 3 which increased total open position to 8

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 219.05, which was -3.35 lower than the previous day. The implied volatity was 54.79, the open interest changed by 3 which increased total open position to 7

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 222.4, which was 109 higher than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 4

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 113.4, which was -6.6 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 113.4, which was -6.6 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 113.4, which was -6.6 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 113.4, which was -6.6 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 113.4, which was -6.6 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 113.4, which was -6.6 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 113.4, which was -6.6 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 4

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 120, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 120, which was -12.4 lower than the previous day. The implied volatity was 28.10, the open interest changed by 0 which decreased total open position to 3

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 132.4, which was -172 lower than the previous day. The implied volatity was 29.41, 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 304.4, 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 304.4, 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 304.4, 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