ASTRAL

Astral Limited

1423.6 +15.70 (1.12%)

L: 1403.8 H: 1427

Back to Option Chain

Historical option data for ASTRAL
21 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 27-JAN-2026 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1423.60	52.6 ₹ 22,355	2.6 1105.00	-	41 17,425	24 10,200	30 12,750
20 Dec	1423.60	52.6 ₹ 22,355	2.6 1105.00	-	41 17,425	24 10,200	30 12,750
14 Dec	1416.40	55 ₹ 23,375	0 0.00	-	1 425	0 0	3 1,275
13 Dec	1416.40	55 ₹ 23,375	0 0.00	-	1 425	0 0	3 1,275
7 Dec	1459.50	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
5 Dec	1459.50	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
30 Nov	1440.80	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
29 Nov	1440.80	132.2 ₹ 56,185	0 0.00	-	0 0	0 0	0 0
9 Nov	1557.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	1557.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	1450.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

1 Nov	1450.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is -

Historical price for 1400 CE is as follows

On 21 Dec ASTRAL was trading at 1423.60. The strike last trading price was 52.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 30

On 20 Dec ASTRAL was trading at 1423.60. The strike last trading price was 52.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 30

On 14 Dec ASTRAL was trading at 1416.40. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Dec ASTRAL was trading at 1416.40. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Dec ASTRAL was trading at 1459.50. The strike last trading price was 132.2, 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 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 132.2, 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 30 Nov ASTRAL was trading at 1440.80. The strike last trading price was 132.2, 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 29 Nov ASTRAL was trading at 1440.80. The strike last trading price was 132.2, 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 9 Nov ASTRAL was trading at 1557.30. 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 8 Nov ASTRAL was trading at 1557.30. 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 2 Nov ASTRAL was trading at 1450.10. 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 1 Nov ASTRAL was trading at 1450.10. 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 27JAN2026 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1423.60	24.5 ₹ 10,412.5	-6.35 -2698.75	-	40 17,000	-7 -2,975	89 37,825
20 Dec	1423.60	24.5 ₹ 10,412.5	-6.35 -2698.75	-	40 17,000	-7 -2,975	89 37,825
14 Dec	1416.40	32.8 ₹ 13,940	-6.2 -2635.00	-	7 2,975	4 1,700	60 25,500
13 Dec	1416.40	32.8 ₹ 13,940	-6.2 -2635.00	-	7 2,975	4 1,700	60 25,500
7 Dec	1459.50	21 ₹ 8,925	-5.5 -2337.50	-	7 2,975	-3 -1,275	21 8,925
5 Dec	1459.50	21 ₹ 8,925	-5.5 -2337.50	23.57	7 2,975	-4 -1,700	21 8,925
30 Nov	1440.80	37 ₹ 15,725	10 4250.00	-	4 1,700	2 850	21 8,925
29 Nov	1440.80	37 ₹ 15,725	10 4250.00	-	4 1,700	2 850	21 8,925
9 Nov	1557.30	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
8 Nov	1557.30	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
2 Nov	1450.10	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0
1 Nov	1450.10	60.85 ₹ 25,861.25	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 21 Dec ASTRAL was trading at 1423.60. The strike last trading price was 24.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 89

On 20 Dec ASTRAL was trading at 1423.60. The strike last trading price was 24.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 89

On 14 Dec ASTRAL was trading at 1416.40. The strike last trading price was 32.8, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60

On 13 Dec ASTRAL was trading at 1416.40. The strike last trading price was 32.8, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60

On 7 Dec ASTRAL was trading at 1459.50. The strike last trading price was 21, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 21

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 21, which was -5.5 lower than the previous day. The implied volatity was 23.57, the open interest changed by -4 which decreased total open position to 21

On 30 Nov ASTRAL was trading at 1440.80. The strike last trading price was 37, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 29 Nov ASTRAL was trading at 1440.80. The strike last trading price was 37, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 9 Nov ASTRAL was trading at 1557.30. The strike last trading price was 60.85, 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 8 Nov ASTRAL was trading at 1557.30. The strike last trading price was 60.85, 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 2 Nov ASTRAL was trading at 1450.10. The strike last trading price was 60.85, 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 1 Nov ASTRAL was trading at 1450.10. The strike last trading price was 60.85, 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