AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.20
Theta: -0.42
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 3.05 | -7.90 | 23.59 | 1,098 | 195 | 242 | |||
| 19 Dec | 415.50 | 10.95 | -3.50 | 31.82 | 242 | 38 | 48 | |||
| 18 Dec | 421.70 | 14.45 | -14.45 | 23.98 | 46 | 8 | 11 | |||
| 17 Dec | 429.15 | 28.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 438.40 | 28.9 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Dec | 437.20 | 28.9 | -79.90 | - | 3 | 2 | 2 | |||
|
|
||||||||||
| 12 Dec | 437.70 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 446.60 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 447.60 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 448.40 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 451.60 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 449.00 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 447.10 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 445.10 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 443.95 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 448.30 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 448.35 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 452.75 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 451.35 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 437.90 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 430.85 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 425.60 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 434.90 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 431.25 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 438.25 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 428.65 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 445.25 | 108.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 439.75 | 108.8 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 410 expiring on 26DEC2024
Delta for 410 CE is 0.37
Historical price for 410 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 3.05, which was -7.90 lower than the previous day. The implied volatity was 23.59, the open interest changed by 195 which increased total open position to 242
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 10.95, which was -3.50 lower than the previous day. The implied volatity was 31.82, the open interest changed by 38 which increased total open position to 48
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 14.45, which was -14.45 lower than the previous day. The implied volatity was 23.98, the open interest changed by 8 which increased total open position to 11
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 28.9, 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 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 28.9, which was -79.90 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 108.8, 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 108.8, 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 108.8, 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 108.8, 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 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 108.8, 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 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 108.8, 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 108.8, 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 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 108.8, 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 Nov AARTIIND was trading at 428.65. The strike last trading price was 108.8, 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 Nov AARTIIND was trading at 445.25. The strike last trading price was 108.8, 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 108.8, 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 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 0.20
Theta: -0.46
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 8.95 | 5.55 | 31.51 | 1,224 | 0 | 289 |
| 19 Dec | 415.50 | 3.4 | 0.50 | 26.78 | 1,039 | 98 | 292 |
| 18 Dec | 421.70 | 2.9 | 1.10 | 31.33 | 335 | 58 | 194 |
| 17 Dec | 429.15 | 1.8 | 0.85 | 31.20 | 113 | 15 | 134 |
| 16 Dec | 438.40 | 0.95 | -0.10 | 31.39 | 216 | 2 | 121 |
| 13 Dec | 437.20 | 1.05 | -0.80 | 28.18 | 265 | 12 | 119 |
| 12 Dec | 437.70 | 1.85 | 0.65 | 31.76 | 178 | 16 | 115 |
| 11 Dec | 446.60 | 1.2 | -0.40 | 33.10 | 26 | 8 | 99 |
| 10 Dec | 447.60 | 1.6 | -0.10 | 35.79 | 99 | 5 | 93 |
| 9 Dec | 448.40 | 1.7 | 0.35 | 35.56 | 100 | -3 | 89 |
| 6 Dec | 451.60 | 1.35 | -0.30 | 32.67 | 90 | 1 | 91 |
| 5 Dec | 449.00 | 1.65 | -0.40 | 32.53 | 276 | -21 | 91 |
| 4 Dec | 447.10 | 2.05 | 0.20 | 32.88 | 93 | 23 | 113 |
| 3 Dec | 445.10 | 1.85 | -0.35 | 29.53 | 57 | 17 | 90 |
| 2 Dec | 443.95 | 2.2 | -0.10 | 30.21 | 93 | 16 | 74 |
| 29 Nov | 448.30 | 2.3 | -1.20 | 30.60 | 88 | 1 | 57 |
| 28 Nov | 448.35 | 3.5 | -0.20 | 35.81 | 83 | 30 | 52 |
| 27 Nov | 452.75 | 3.7 | -4.30 | 37.82 | 51 | 16 | 22 |
| 26 Nov | 451.35 | 8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 437.90 | 8 | 0.00 | 0.00 | 0 | 0 | 6 |
| 22 Nov | 430.85 | 8 | 0.00 | 0.00 | 0 | 0 | 6 |
| 21 Nov | 425.60 | 8 | 0.00 | 0.00 | 0 | 0 | 6 |
| 20 Nov | 434.90 | 8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 434.90 | 8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 431.25 | 8 | 0.00 | 0.00 | 0 | 0 | 6 |
| 14 Nov | 438.25 | 8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 428.65 | 8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 445.25 | 8 | 0.00 | 0.00 | 0 | 0 | 6 |
| 11 Nov | 439.75 | 8 | 35.21 | 8 | 6 | 6 | |
For Aarti Industries Ltd - strike price 410 expiring on 26DEC2024
Delta for 410 PE is -0.60
Historical price for 410 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 8.95, which was 5.55 higher than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 289
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 3.4, which was 0.50 higher than the previous day. The implied volatity was 26.78, the open interest changed by 98 which increased total open position to 292
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 2.9, which was 1.10 higher than the previous day. The implied volatity was 31.33, the open interest changed by 58 which increased total open position to 194
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 1.8, which was 0.85 higher than the previous day. The implied volatity was 31.20, the open interest changed by 15 which increased total open position to 134
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 121
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 1.05, which was -0.80 lower than the previous day. The implied volatity was 28.18, the open interest changed by 12 which increased total open position to 119
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was 31.76, the open interest changed by 16 which increased total open position to 115
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 33.10, the open interest changed by 8 which increased total open position to 99
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 35.79, the open interest changed by 5 which increased total open position to 93
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 35.56, the open interest changed by -3 which decreased total open position to 89
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 91
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 32.53, the open interest changed by -21 which decreased total open position to 91
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 32.88, the open interest changed by 23 which increased total open position to 113
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 29.53, the open interest changed by 17 which increased total open position to 90
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was 30.21, the open interest changed by 16 which increased total open position to 74
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 2.3, which was -1.20 lower than the previous day. The implied volatity was 30.60, the open interest changed by 1 which increased total open position to 57
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was 35.81, the open interest changed by 30 which increased total open position to 52
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 3.7, which was -4.30 lower than the previous day. The implied volatity was 37.82, the open interest changed by 16 which increased total open position to 22
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 8, 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 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 8, 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 8, 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 8, 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 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 8, 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 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 8, 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 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 8, 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 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 8, 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 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 8, 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 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 8, 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 8, which was lower than the previous day. The implied volatity was 35.21, the open interest changed by 6 which increased total open position to 6
