AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.05
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 15.85 | -111.10 | 18.89 | 14 | 6 | 6 | |||
| 19 Dec | 415.50 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 421.70 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 429.15 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 438.40 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 437.20 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 437.70 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 446.60 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 447.60 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 448.40 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 451.60 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 449.00 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 447.10 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 445.10 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 443.95 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 448.30 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 448.35 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 452.75 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 437.90 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 430.85 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 425.60 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 431.25 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 439.75 | 126.95 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 390 expiring on 26DEC2024
Delta for 390 CE is 0.95
Historical price for 390 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 15.85, which was -111.10 lower than the previous day. The implied volatity was 18.89, the open interest changed by 6 which increased total open position to 6
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 449.00. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 448.30. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 452.75. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 437.90. The strike last trading price was 126.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 425.60. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 431.25. The strike last trading price was 126.95, which was 0.00 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 AARTIIND was trading at 439.75. The strike last trading price was 126.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AARTIIND 26DEC2024 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.13
Theta: -0.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 1.65 | 0.85 | 33.42 | 176 | 30 | 118 |
| 19 Dec | 415.50 | 0.8 | 0.10 | 35.15 | 36 | 1 | 88 |
| 18 Dec | 421.70 | 0.7 | 0.20 | 37.24 | 31 | 1 | 86 |
| 17 Dec | 429.15 | 0.5 | 0.25 | 37.72 | 75 | -23 | 85 |
| 16 Dec | 438.40 | 0.25 | -0.30 | 37.34 | 27 | -5 | 109 |
| 13 Dec | 437.20 | 0.55 | -0.15 | 37.27 | 63 | 7 | 114 |
| 12 Dec | 437.70 | 0.7 | 0.20 | 37.50 | 63 | 1 | 107 |
| 11 Dec | 446.60 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 447.60 | 0.5 | 0.00 | 0.00 | 0 | -4 | 0 |
| 9 Dec | 448.40 | 0.5 | -0.10 | 37.63 | 27 | -4 | 106 |
| 6 Dec | 451.60 | 0.6 | -0.10 | 37.45 | 96 | 48 | 110 |
| 5 Dec | 449.00 | 0.7 | -0.20 | 36.75 | 62 | -1 | 64 |
| 4 Dec | 447.10 | 0.9 | 0.35 | 37.03 | 30 | 10 | 65 |
| 3 Dec | 445.10 | 0.55 | -0.35 | 31.68 | 13 | 10 | 55 |
| 2 Dec | 443.95 | 0.9 | -0.05 | 33.87 | 25 | -7 | 45 |
| 29 Nov | 448.30 | 0.95 | -0.80 | 33.70 | 98 | -21 | 53 |
| 28 Nov | 448.35 | 1.75 | -0.05 | 39.26 | 113 | 43 | 74 |
| 27 Nov | 452.75 | 1.8 | -2.70 | 40.47 | 51 | 26 | 32 |
| 25 Nov | 437.90 | 4.5 | 0.00 | 0.00 | 0 | 0 | 6 |
| 22 Nov | 430.85 | 4.5 | 0.00 | 0.00 | 0 | 0 | 6 |
| 21 Nov | 425.60 | 4.5 | 0.00 | 0.00 | 0 | 0 | 6 |
| 18 Nov | 431.25 | 4.5 | 0.00 | 0.00 | 0 | 0 | 6 |
| 11 Nov | 439.75 | 4.5 | 37.40 | 8 | 5 | 5 | |
For Aarti Industries Ltd - strike price 390 expiring on 26DEC2024
Delta for 390 PE is -0.17
Historical price for 390 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 1.65, which was 0.85 higher than the previous day. The implied volatity was 33.42, the open interest changed by 30 which increased total open position to 118
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 35.15, the open interest changed by 1 which increased total open position to 88
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was 37.24, the open interest changed by 1 which increased total open position to 86
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 37.72, the open interest changed by -23 which decreased total open position to 85
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 37.34, the open interest changed by -5 which decreased total open position to 109
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 37.27, the open interest changed by 7 which increased total open position to 114
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was 37.50, the open interest changed by 1 which increased total open position to 107
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 37.63, the open interest changed by -4 which decreased total open position to 106
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 37.45, the open interest changed by 48 which increased total open position to 110
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 36.75, the open interest changed by -1 which decreased total open position to 64
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was 37.03, the open interest changed by 10 which increased total open position to 65
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 31.68, the open interest changed by 10 which increased total open position to 55
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 33.87, the open interest changed by -7 which decreased total open position to 45
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 0.95, which was -0.80 lower than the previous day. The implied volatity was 33.70, the open interest changed by -21 which decreased total open position to 53
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 39.26, the open interest changed by 43 which increased total open position to 74
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 1.8, which was -2.70 lower than the previous day. The implied volatity was 40.47, the open interest changed by 26 which increased total open position to 32
On 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 6
On 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 6
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 6
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 6
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was 37.40, the open interest changed by 5 which increased total open position to 5
