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 30-DEC-2025 1440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1423.60	14.55 ₹ 6,183.75	2.05 871.25	-	1,013 4,30,525	-95 -40,375	661 2,80,925
20 Dec	1423.60	14.55 ₹ 6,183.75	2.05 871.25	-	1,013 4,30,525	-95 -40,375	661 2,80,925
14 Dec	1416.40	16.5 ₹ 7,012.5	-2 -850.00	-	371 1,57,675	-28 -11,900	653 2,77,525
13 Dec	1416.40	16.5 ₹ 7,012.5	-2 -850.00	-	371 1,57,675	-28 -11,900	653 2,77,525
7 Dec	1459.50	44.8 ₹ 19,040	6.1 2592.50	-	810 3,44,250	-131 -55,675	325 1,38,125
5 Dec	1459.50	44.8 ₹ 19,040	6.1 2592.50	19.08	810 3,44,250	-128 -54,400	325 1,38,125
30 Nov	1440.80	36 ₹ 15,300	-19.7 -8372.50	-	705 2,99,625	170 72,250	333 1,41,525
29 Nov	1440.80	36 ₹ 15,300	-19.7 -8372.50	-	705 2,99,625	170 72,250	333 1,41,525
23 Nov	1452.60	49.15 ₹ 20,888.75	-14.1 -5992.50	-	109 46,325	21 8,925	64 27,200
22 Nov	1452.60	49.15 ₹ 20,888.75	-14.1 -5992.50	-	109 46,325	21 8,925	64 27,200
16 Nov	1514.00	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0

15 Nov	1514.00	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1514.00	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1550.60	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1557.30	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1557.30	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1450.10	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1450.10	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1435.20	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1430.80	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1430.80	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1442.40	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1418.60	69.9 ₹ 29,707.5	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is -

Historical price for 1440 CE is as follows

On 21 Dec ASTRAL was trading at 1423.60. The strike last trading price was 14.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 661

On 20 Dec ASTRAL was trading at 1423.60. The strike last trading price was 14.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 661

On 14 Dec ASTRAL was trading at 1416.40. The strike last trading price was 16.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 653

On 13 Dec ASTRAL was trading at 1416.40. The strike last trading price was 16.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 653

On 7 Dec ASTRAL was trading at 1459.50. The strike last trading price was 44.8, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by -131 which decreased total open position to 325

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 44.8, which was 6.1 higher than the previous day. The implied volatity was 19.08, the open interest changed by -128 which decreased total open position to 325

On 30 Nov ASTRAL was trading at 1440.80. The strike last trading price was 36, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 333

On 29 Nov ASTRAL was trading at 1440.80. The strike last trading price was 36, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 333

On 23 Nov ASTRAL was trading at 1452.60. The strike last trading price was 49.15, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 64

On 22 Nov ASTRAL was trading at 1452.60. The strike last trading price was 49.15, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 64

On 16 Nov ASTRAL was trading at 1514.00. The strike last trading price was 69.9, 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 15 Nov ASTRAL was trading at 1514.00. The strike last trading price was 69.9, 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 69.9, 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 69.9, 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 9 Nov ASTRAL was trading at 1557.30. The strike last trading price was 69.9, 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 8 Nov ASTRAL was trading at 1557.30. The strike last trading price was 69.9, 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 2 Nov ASTRAL was trading at 1450.10. The strike last trading price was 69.9, 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 1 Nov ASTRAL was trading at 1450.10. The strike last trading price was 69.9, 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 27 Oct ASTRAL was trading at 1435.20. The strike last trading price was 69.9, 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 26 Oct ASTRAL was trading at 1430.80. The strike last trading price was 69.9, 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 25 Oct ASTRAL was trading at 1430.80. The strike last trading price was 69.9, 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 Oct ASTRAL was trading at 1442.40. The strike last trading price was 69.9, 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 15 Oct ASTRAL was trading at 1418.60. The strike last trading price was 69.9, 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

ASTRAL 30DEC2025 1440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1423.60	26.45 ₹ 11,241.25	-11.5 -4887.50	-	74 31,450	-12 -5,100	259 1,10,075
20 Dec	1423.60	26.45 ₹ 11,241.25	-11.5 -4887.50	-	74 31,450	-12 -5,100	259 1,10,075
14 Dec	1416.40	39.65 ₹ 16,851.25	-1.7 -722.50	-	28 11,900	-3 -1,275	323 1,37,275
13 Dec	1416.40	39.65 ₹ 16,851.25	-1.7 -722.50	-	28 11,900	-3 -1,275	323 1,37,275
7 Dec	1459.50	21.25 ₹ 9,031.25	-6.9 -2932.50	-	401 1,70,425	-21 -8,925	318 1,35,150
5 Dec	1459.50	21.25 ₹ 9,031.25	-6.9 -2932.50	22.11	401 1,70,425	-21 -8,925	318 1,35,150
30 Nov	1440.80	44.3 ₹ 18,827.5	16.9 7182.50	-	777 3,30,225	68 28,900	312 1,32,600
29 Nov	1440.80	44.3 ₹ 18,827.5	16.9 7182.50	-	777 3,30,225	68 28,900	312 1,32,600
23 Nov	1452.60	38.7 ₹ 16,447.5	7.05 2996.25	-	127 53,975	42 17,850	143 60,775
22 Nov	1452.60	38.7 ₹ 16,447.5	7.05 2996.25	-	127 53,975	42 17,850	143 60,775
16 Nov	1514.00	19.3 ₹ 8,202.5	-102.4 -43520.00	-	23 9,775	14 5,950	14 5,950
15 Nov	1514.00	19.3 ₹ 8,202.5	-102.4 -43520.00	-	23 9,775	14 5,950	14 5,950
14 Nov	1514.00	19.3 ₹ 8,202.5	-102.4 -43520.00	-	23 9,775	14 5,950	14 5,950
13 Nov	1550.60	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1557.30	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1557.30	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1450.10	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1450.10	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1435.20	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1430.80	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1430.80	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1442.40	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1418.60	121.7 ₹ 51,722.5	0 0.00	-	0 0	0 0	0 0

For Astral Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -

Historical price for 1440 PE is as follows

On 21 Dec ASTRAL was trading at 1423.60. The strike last trading price was 26.45, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 259

On 20 Dec ASTRAL was trading at 1423.60. The strike last trading price was 26.45, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 259

On 14 Dec ASTRAL was trading at 1416.40. The strike last trading price was 39.65, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 323

On 13 Dec ASTRAL was trading at 1416.40. The strike last trading price was 39.65, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 323

On 7 Dec ASTRAL was trading at 1459.50. The strike last trading price was 21.25, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 318

On 5 Dec ASTRAL was trading at 1459.50. The strike last trading price was 21.25, which was -6.9 lower than the previous day. The implied volatity was 22.11, the open interest changed by -21 which decreased total open position to 318

On 30 Nov ASTRAL was trading at 1440.80. The strike last trading price was 44.3, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 312

On 29 Nov ASTRAL was trading at 1440.80. The strike last trading price was 44.3, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 312

On 23 Nov ASTRAL was trading at 1452.60. The strike last trading price was 38.7, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 143

On 22 Nov ASTRAL was trading at 1452.60. The strike last trading price was 38.7, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 143

On 16 Nov ASTRAL was trading at 1514.00. The strike last trading price was 19.3, which was -102.4 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 15 Nov ASTRAL was trading at 1514.00. The strike last trading price was 19.3, which was -102.4 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 14 Nov ASTRAL was trading at 1514.00. The strike last trading price was 19.3, which was -102.4 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 13 Nov ASTRAL was trading at 1550.60. The strike last trading price was 121.7, 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 121.7, 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 121.7, 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 121.7, 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 121.7, 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 27 Oct ASTRAL was trading at 1435.20. The strike last trading price was 121.7, 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 26 Oct ASTRAL was trading at 1430.80. The strike last trading price was 121.7, 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 25 Oct ASTRAL was trading at 1430.80. The strike last trading price was 121.7, 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 Oct ASTRAL was trading at 1442.40. The strike last trading price was 121.7, 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 15 Oct ASTRAL was trading at 1418.60. The strike last trading price was 121.7, 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