ASTRAL

Astral Limited

1407.9 -21.00 (-1.47%)

L: 1402.5 H: 1428.1

Back to Option Chain

Historical option data for ASTRAL
18 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 1740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1407.90	0.45 ₹ 191.25	-0.05 -21.25	-	0 0	0 0	38 16,150
17 Dec	1428.90	0.45 ₹ 191.25	-0.05 -21.25	-	0 0	0 0	38 16,150
16 Dec	1462.90	0.45 ₹ 191.25	-0.05 -21.25	-	0 0	0 0	38 16,150
12 Dec	1416.40	0.45 ₹ 191.25	-0.05 -21.25	-	0 0	0 0	38 16,150
11 Dec	1406.70	0.45 ₹ 191.25	-0.05 -21.25	39.03	1 425	0 0	38 16,150

10 Dec	1392.40	0.5 ₹ 212.5	0.1 42.50	-	0 0	0 0	38 16,150
8 Dec	1433.30	0.5 ₹ 212.5	0.1 42.50	-	0 0	0 0	38 16,150
3 Dec	1409.60	0.5 ₹ 212.5	0.1 42.50	32.57	2 850	0 0	39 16,575
27 Nov	1471.00	0.4 ₹ 170	-1.7 -722.50	23.29	1 425	0 0	38 16,150
24 Nov	1473.20	2.1 ₹ 892.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1452.60	2.1 ₹ 892.5	0 0.00	29.39	11 4,675	0 0	38 16,150
20 Nov	1462.40	2.1 ₹ 892.5	0.1 42.50	27.37	12 5,100	-3 -1,275	37 15,725
19 Nov	1448.20	2 ₹ 850	-0.3 -127.50	27.73	2 850	0 0	40 17,000
18 Nov	1449.80	2.3 ₹ 977.5	-0.5 -212.50	28.37	40 17,000	36 15,300	40 17,000
17 Nov	1465.70	2.8 ₹ 1,190	-2 -850.00	27.51	1 425	0 0	4 1,700
14 Nov	1514.00	4.8 ₹ 2,040	-5.85 -2486.25	25.23	8 3,400	0 0	0 0

For Astral Limited - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is -

Historical price for 1740 CE is as follows

On 18 Dec ASTRAL was trading at 1407.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 38

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 39

On 27 Nov ASTRAL was trading at 1471.00. The strike last trading price was 0.4, which was -1.7 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 38

On 24 Nov ASTRAL was trading at 1473.20. The strike last trading price was 2.1, 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 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 38

On 20 Nov ASTRAL was trading at 1462.40. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 27.37, the open interest changed by -3 which decreased total open position to 37

On 19 Nov ASTRAL was trading at 1448.20. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 40

On 18 Nov ASTRAL was trading at 1449.80. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was 28.37, the open interest changed by 36 which increased total open position to 40

On 17 Nov ASTRAL was trading at 1465.70. The strike last trading price was 2.8, which was -2 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 4

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 4.8, which was -5.85 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 0

ASTRAL 30DEC2025 1740 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1407.90	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
17 Dec	1428.90	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
16 Dec	1462.90	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
12 Dec	1416.40	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
11 Dec	1406.70	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
10 Dec	1392.40	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
8 Dec	1433.30	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	3 1,275
3 Dec	1409.60	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	0 0
27 Nov	1471.00	271.8 ₹ 1,15,515	-10.4 -4420.00	-	0 0	0 0	0 0
24 Nov	1473.20	271.8 ₹ 1,15,515	-10.4 -4420.00	58.47	6 2,550	3 1,275	3 1,275
21 Nov	1452.60	282.2 ₹ 1,19,935	0 0.00	-	0 0	0 0	0 0
20 Nov	1462.40	282.2 ₹ 1,19,935	0 0.00	-	0 0	0 0	0 0
19 Nov	1448.20	282.2 ₹ 1,19,935	0 0.00	-	0 0	0 0	0 0
18 Nov	1449.80	282.2 ₹ 1,19,935	0 0.00	-	0 0	0 0	0 0
17 Nov	1465.70	282.2 ₹ 1,19,935	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	282.2 ₹ 1,19,935	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -

Historical price for 1740 PE is as follows

On 18 Dec ASTRAL was trading at 1407.90. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec ASTRAL was trading at 1428.90. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec ASTRAL was trading at 1462.90. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec ASTRAL was trading at 1416.40. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ASTRAL was trading at 1406.70. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ASTRAL was trading at 1392.40. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec ASTRAL was trading at 1433.30. The strike last trading price was 271.8, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 3 Dec ASTRAL was trading at 1409.60. The strike last trading price was 271.8, which was -10.4 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 271.8, which was -10.4 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 271.8, which was -10.4 lower than the previous day. The implied volatity was 58.47, the open interest changed by 3 which increased total open position to 3

On 21 Nov ASTRAL was trading at 1452.60. The strike last trading price was 282.2, 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 282.2, 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 282.2, 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 282.2, 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 282.2, 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 282.2, 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