AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
02 Jan 2025 04:12 PM IST
| AARTIIND 30JAN2025 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.15
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 415.25 | 0.9 | -0.10 | 27.30 | 56 | 4 | 125 | |||
|
|
||||||||||
| 1 Jan | 416.10 | 1 | 0.10 | 27.11 | 212 | 36 | 132 | |||
| 31 Dec | 410.05 | 0.9 | -0.05 | 28.88 | 80 | -15 | 105 | |||
| 30 Dec | 410.10 | 0.95 | -0.30 | 28.40 | 154 | 55 | 114 | |||
| 27 Dec | 411.25 | 1.25 | -0.50 | 27.64 | 44 | 22 | 59 | |||
| 26 Dec | 413.25 | 1.75 | -0.85 | 28.98 | 48 | 10 | 37 | |||
| 24 Dec | 415.40 | 2.6 | 0.35 | 30.60 | 31 | 6 | 27 | |||
| 23 Dec | 409.50 | 2.25 | -0.25 | 31.59 | 4 | -1 | 21 | |||
| 20 Dec | 403.85 | 2.5 | -1.30 | 33.17 | 33 | 11 | 22 | |||
| 19 Dec | 415.50 | 3.8 | -1.70 | 32.04 | 17 | 9 | 11 | |||
| 18 Dec | 421.70 | 5.5 | -2.05 | 33.06 | 2 | 1 | 2 | |||
| 17 Dec | 429.15 | 7.55 | -19.95 | 33.32 | 1 | 0 | 0 | |||
| 16 Dec | 438.40 | 27.5 | 0.00 | 4.82 | 0 | 0 | 0 | |||
| 13 Dec | 437.20 | 27.5 | 0.00 | 4.82 | 0 | 0 | 0 | |||
| 12 Dec | 437.70 | 27.5 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 11 Dec | 446.60 | 27.5 | 0.00 | 3.06 | 0 | 0 | 0 | |||
| 10 Dec | 447.60 | 27.5 | 0.00 | 2.69 | 0 | 0 | 0 | |||
| 9 Dec | 448.40 | 27.5 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 6 Dec | 451.60 | 27.5 | 0.00 | 1.99 | 0 | 0 | 0 | |||
| 5 Dec | 449.00 | 27.5 | 0.00 | 2.25 | 0 | 0 | 0 | |||
| 4 Dec | 447.10 | 27.5 | 0.00 | 2.53 | 0 | 0 | 0 | |||
| 3 Dec | 445.10 | 27.5 | 0.00 | 3.05 | 0 | 0 | 0 | |||
| 2 Dec | 443.95 | 27.5 | 0.00 | 3.12 | 0 | 0 | 0 | |||
| 29 Nov | 448.30 | 27.5 | 2.46 | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 470 expiring on 30JAN2025
Delta for 470 CE is 0.07
Historical price for 470 CE is as follows
On 2 Jan AARTIIND was trading at 415.25. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 27.30, the open interest changed by 4 which increased total open position to 125
On 1 Jan AARTIIND was trading at 416.10. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 27.11, the open interest changed by 36 which increased total open position to 132
On 31 Dec AARTIIND was trading at 410.05. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 28.88, the open interest changed by -15 which decreased total open position to 105
On 30 Dec AARTIIND was trading at 410.10. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 28.40, the open interest changed by 55 which increased total open position to 114
On 27 Dec AARTIIND was trading at 411.25. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was 27.64, the open interest changed by 22 which increased total open position to 59
On 26 Dec AARTIIND was trading at 413.25. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 28.98, the open interest changed by 10 which increased total open position to 37
On 24 Dec AARTIIND was trading at 415.40. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was 30.60, the open interest changed by 6 which increased total open position to 27
On 23 Dec AARTIIND was trading at 409.50. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by -1 which decreased total open position to 21
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 2.5, which was -1.30 lower than the previous day. The implied volatity was 33.17, the open interest changed by 11 which increased total open position to 22
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 3.8, which was -1.70 lower than the previous day. The implied volatity was 32.04, the open interest changed by 9 which increased total open position to 11
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 5.5, which was -2.05 lower than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 2
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 7.55, which was -19.95 lower than the previous day. The implied volatity was 33.32, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 4.82, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 4.82, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 2.69, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 1.99, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 27.5, which was 0.00 lower than the previous day. The implied volatity was 3.12, 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 27.5, which was lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
| AARTIIND 30JAN2025 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 415.25 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 416.10 | 51 | -4.00 | 25.23 | 1 | 0 | 11 |
| 31 Dec | 410.05 | 55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 410.10 | 55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 411.25 | 55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Dec | 413.25 | 55 | -0.20 | 34.93 | 4 | 2 | 12 |
| 24 Dec | 415.40 | 55.2 | -7.80 | 39.20 | 6 | 5 | 9 |
| 23 Dec | 409.50 | 63 | 4.00 | 45.92 | 1 | 0 | 3 |
| 20 Dec | 403.85 | 59 | 15.75 | - | 3 | 2 | 2 |
| 19 Dec | 415.50 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 421.70 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 429.15 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 438.40 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 437.20 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 437.70 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 446.60 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 447.60 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 448.40 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 451.60 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 449.00 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 447.10 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 445.10 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 443.95 | 43.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 448.30 | 43.25 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 470 expiring on 30JAN2025
Delta for 470 PE is 0.00
Historical price for 470 PE is as follows
On 2 Jan AARTIIND was trading at 415.25. The strike last trading price was 51, 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 1 Jan AARTIIND was trading at 416.10. The strike last trading price was 51, which was -4.00 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 11
On 31 Dec AARTIIND was trading at 410.05. The strike last trading price was 55, 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 30 Dec AARTIIND was trading at 410.10. The strike last trading price was 55, 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 27 Dec AARTIIND was trading at 411.25. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Dec AARTIIND was trading at 413.25. The strike last trading price was 55, which was -0.20 lower than the previous day. The implied volatity was 34.93, the open interest changed by 2 which increased total open position to 12
On 24 Dec AARTIIND was trading at 415.40. The strike last trading price was 55.2, which was -7.80 lower than the previous day. The implied volatity was 39.20, the open interest changed by 5 which increased total open position to 9
On 23 Dec AARTIIND was trading at 409.50. The strike last trading price was 63, which was 4.00 higher than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 3
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 59, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
