ASTRAL

Astral Limited

1462.9 +32.30 (2.26%)

L: 1417.9 H: 1471.6

Back to Option Chain

Historical option data for ASTRAL
16 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 1700 CE
Delta: 0.01 Vega: 0.09 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1462.90	0.4 ₹ 170	0.05 21.25	33.24	154 65,450	-68 -28,900	332 1,41,100
15 Dec	1430.60	0.35 ₹ 148.75	-0.05 -21.25	35.38	16 6,800	-1 -425	400 1,70,000
12 Dec	1416.40	0.3 ₹ 127.5	-0.15 -63.75	33.34	50 21,250	-14 -5,950	403 1,71,275
11 Dec	1406.70	0.45 ₹ 191.25	-0.1 -42.50	34.49	52 22,100	0 0	407 1,72,975
10 Dec	1392.40	0.55 ₹ 233.75	-0.25 -106.25	36.94	10 4,250	-6 -2,550	410 1,74,250
9 Dec	1428.40	0.8 ₹ 340	0 0.00	-	0 0	-6 -2,550	0 0
8 Dec	1433.30	0.8 ₹ 340	0 0.00	31.97	19 8,075	-6 -2,550	416 1,76,800
5 Dec	1459.50	0.8 ₹ 340	-0.15 -63.75	27.18	15 6,375	1 425	421 1,78,925
4 Dec	1440.70	0.95 ₹ 403.75	0.4 170.00	28.88	13 5,525	-2 -850	420 1,78,500
3 Dec	1409.60	0.55 ₹ 233.75	-0.1 -42.50	29.53	24 10,200	3 1,275	431 1,83,175
2 Dec	1419.70	0.65 ₹ 276.25	-0.3 -127.50	28.35	10 4,250	0 0	438 1,86,150
1 Dec	1440.50	0.95 ₹ 403.75	-0.15 -63.75	28.67	126 53,550	26 11,050	439 1,86,575
28 Nov	1440.80	1.1 ₹ 467.5	-0.45 -191.25	26.79	84 35,700	-20 -8,500	414 1,75,950
27 Nov	1471.00	1.6 ₹ 680	-0.1 -42.50	25.23	49 20,825	23 9,775	434 1,84,450
26 Nov	1466.00	1.7 ₹ 722.5	-0.25 -106.25	24.88	155 65,875	-19 -8,075	411 1,74,675
25 Nov	1465.50	1.75 ₹ 743.75	-1.15 -488.75	25.02	293 1,24,525	135 57,375	432 1,83,600
24 Nov	1473.20	3.35 ₹ 1,423.75	1.15 488.75	25.66	47 19,975	16 6,800	294 1,24,950
21 Nov	1452.60	2.2 ₹ 935	-0.8 -340.00	26.26	43 18,275	4 1,700	279 1,18,575
20 Nov	1462.40	3 ₹ 1,275	-0.35 -148.75	25.95	64 27,200	8 3,400	275 1,16,875
19 Nov	1448.20	3.4 ₹ 1,445	0.1 42.50	27.34	174 73,950	51 21,675	269 1,14,325
18 Nov	1449.80	3.2 ₹ 1,360	-1.2 -510.00	26.96	114 48,450	16 6,800	219 93,075
17 Nov	1465.70	4.3 ₹ 1,827.5	-3.25 -1381.25	26.66	85 36,125	13 5,525	203 86,275
14 Nov	1514.00	6.95 ₹ 2,953.75	-4.2 -1785.00	24.00	91 38,675	18 7,650	191 81,175
13 Nov	1550.60	12.35 ₹ 5,248.75	-5.85 -2486.25	22.82	62 26,350	22 9,350	179 76,075

12 Nov	1585.20	19.25 ₹ 8,181.25	7.35 3123.75	22.04	161 68,425	68 28,900	156 66,300
11 Nov	1555.80	11.9 ₹ 5,057.5	-2.95 -1253.75	21.58	8 3,400	4 1,700	88 37,400
10 Nov	1568.40	14.85 ₹ 6,311.25	1.9 807.50	21.67	47 19,975	38 16,150	85 36,125
7 Nov	1557.30	12.95 ₹ 5,503.75	-2.85 -1211.25	21.19	23 9,775	19 8,075	47 19,975
6 Nov	1566.10	16 ₹ 6,800	1.1 467.50	21.03	34 14,450	26 11,050	26 11,050

For Astral Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.01

Historical price for 1700 CE is as follows

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 33.24, the open interest changed by -68 which decreased total open position to 332

On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.38, the open interest changed by -1 which decreased total open position to 400

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 33.34, the open interest changed by -14 which decreased total open position to 403

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 407

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 36.94, the open interest changed by -6 which decreased total open position to 410

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 31.97, the open interest changed by -6 which decreased total open position to 416

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 421

On 4 Dec ASTRAL was trading at 1440.70. The strike last trading price was 0.95, which was 0.4 higher than the previous day. The implied volatity was 28.88, the open interest changed by -2 which decreased total open position to 420

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 29.53, the open interest changed by 3 which increased total open position to 431

On 2 Dec ASTRAL was trading at 1419.70. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 28.35, the open interest changed by 0 which decreased total open position to 438

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 28.67, the open interest changed by 26 which increased total open position to 439

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 26.79, the open interest changed by -20 which decreased total open position to 414

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 25.23, the open interest changed by 23 which increased total open position to 434

On 26 Nov ASTRAL was trading at 1466.00. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 24.88, the open interest changed by -19 which decreased total open position to 411

On 25 Nov ASTRAL was trading at 1465.50. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 25.02, the open interest changed by 135 which increased total open position to 432

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 3.35, which was 1.15 higher than the previous day. The implied volatity was 25.66, the open interest changed by 16 which increased total open position to 294

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 2.2, which was -0.8 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 279

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 25.95, the open interest changed by 8 which increased total open position to 275

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 3.4, which was 0.1 higher than the previous day. The implied volatity was 27.34, the open interest changed by 51 which increased total open position to 269

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was 26.96, the open interest changed by 16 which increased total open position to 219

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 4.3, which was -3.25 lower than the previous day. The implied volatity was 26.66, the open interest changed by 13 which increased total open position to 203

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 6.95, which was -4.2 lower than the previous day. The implied volatity was 24.00, the open interest changed by 18 which increased total open position to 191

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 12.35, which was -5.85 lower than the previous day. The implied volatity was 22.82, the open interest changed by 22 which increased total open position to 179

On 12 Nov ASTRAL was trading at 1585.20. The strike last trading price was 19.25, which was 7.35 higher than the previous day. The implied volatity was 22.04, the open interest changed by 68 which increased total open position to 156

On 11 Nov ASTRAL was trading at 1555.80. The strike last trading price was 11.9, which was -2.95 lower than the previous day. The implied volatity was 21.58, the open interest changed by 4 which increased total open position to 88

On 10 Nov ASTRAL was trading at 1568.40. The strike last trading price was 14.85, which was 1.9 higher than the previous day. The implied volatity was 21.67, the open interest changed by 38 which increased total open position to 85

On 7 Nov ASTRAL was trading at 1557.30. The strike last trading price was 12.95, which was -2.85 lower than the previous day. The implied volatity was 21.19, the open interest changed by 19 which increased total open position to 47

On 6 Nov ASTRAL was trading at 1566.10. The strike last trading price was 16, which was 1.1 higher than the previous day. The implied volatity was 21.03, the open interest changed by 26 which increased total open position to 26

ASTRAL 30DEC2025 1700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1462.90	294.65 ₹ 1,25,226.25	37.75 16043.75	-	0 0	0 0	14 5,950
15 Dec	1430.60	294.65 ₹ 1,25,226.25	37.75 16043.75	-	0 0	0 0	0 0
12 Dec	1416.40	294.65 ₹ 1,25,226.25	37.75 16043.75	-	0 0	0 0	14 5,950
11 Dec	1406.70	294.65 ₹ 1,25,226.25	37.75 16043.75	-	0 0	0 0	14 5,950
10 Dec	1392.40	294.65 ₹ 1,25,226.25	37.75 16043.75	-	3 1,275	1 425	14 5,950
9 Dec	1428.40	256.9 ₹ 1,09,182.5	-16.65 -7076.25	-	2 850	0 0	11 4,675
8 Dec	1433.30	273.55 ₹ 1,16,258.75	34.55 14683.75	-	0 0	0 0	11 4,675
5 Dec	1459.50	273.55 ₹ 1,16,258.75	34.55 14683.75	-	0 0	0 0	0 0
4 Dec	1440.70	273.55 ₹ 1,16,258.75	34.55 14683.75	-	0 0	0 0	0 0
3 Dec	1409.60	273.55 ₹ 1,16,258.75	34.55 14683.75	-	0 0	0 0	0 0
2 Dec	1419.70	273.55 ₹ 1,16,258.75	34.55 14683.75	-	0 0	5 2,125	0 0
1 Dec	1440.50	273.55 ₹ 1,16,258.75	34.55 14683.75	54.31	8 3,400	4 1,700	10 4,250
28 Nov	1440.80	240 ₹ 1,02,000	-6.85 -2911.25	-	0 0	0 0	0 0
27 Nov	1471.00	240 ₹ 1,02,000	-6.85 -2911.25	-	0 0	0 0	0 0
26 Nov	1466.00	240 ₹ 1,02,000	-6.85 -2911.25	-	0 0	0 0	0 0
25 Nov	1465.50	240 ₹ 1,02,000	-6.85 -2911.25	-	0 0	6 2,550	0 0
24 Nov	1473.20	240 ₹ 1,02,000	-6.85 -2911.25	58.34	6 2,550	2 850	2 850
21 Nov	1452.60	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1462.40	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1585.20	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1555.80	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1568.40	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1557.30	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1566.10	246.85 ₹ 1,04,911.25	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -

Historical price for 1700 PE is as follows

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 294.65, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec ASTRAL was trading at 1430.60. The strike last trading price was 294.65, which was 37.75 higher 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 294.65, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 294.65, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 294.65, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 9 Dec ASTRAL was trading at 1428.40. The strike last trading price was 256.9, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 273.55, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 273.55, which was 34.55 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 273.55, which was 34.55 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 273.55, which was 34.55 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 273.55, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec ASTRAL was trading at 1440.50. The strike last trading price was 273.55, which was 34.55 higher than the previous day. The implied volatity was 54.31, the open interest changed by 4 which increased total open position to 10

On 28 Nov ASTRAL was trading at 1440.80. The strike last trading price was 240, which was -6.85 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 240, which was -6.85 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 240, which was -6.85 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 240, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 240, which was -6.85 lower than the previous day. The implied volatity was 58.34, the open interest changed by 2 which increased total open position to 2

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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 246.85, 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