AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 0.1 | -0.20 | 49.78 | 175 | -53 | 424 | |||
| 19 Dec | 415.50 | 0.3 | -0.30 | 45.67 | 217 | -108 | 482 | |||
| 18 Dec | 421.70 | 0.6 | -0.25 | 43.41 | 328 | -25 | 590 | |||
| 17 Dec | 429.15 | 0.85 | -0.50 | 38.52 | 479 | 32 | 620 | |||
| 16 Dec | 438.40 | 1.35 | -0.20 | 33.00 | 335 | 32 | 587 | |||
| 13 Dec | 437.20 | 1.55 | -0.40 | 30.72 | 367 | -11 | 554 | |||
| 12 Dec | 437.70 | 1.95 | -1.15 | 32.04 | 671 | -82 | 568 | |||
| 11 Dec | 446.60 | 3.1 | -1.65 | 28.41 | 517 | 56 | 656 | |||
| 10 Dec | 447.60 | 4.75 | -0.55 | 31.52 | 1,071 | -49 | 599 | |||
| 9 Dec | 448.40 | 5.3 | -0.25 | 31.91 | 1,496 | 259 | 652 | |||
| 6 Dec | 451.60 | 5.55 | 0.65 | 27.21 | 400 | 32 | 397 | |||
| 5 Dec | 449.00 | 4.9 | -0.45 | 26.47 | 672 | 48 | 364 | |||
| 4 Dec | 447.10 | 5.35 | 0.70 | 28.43 | 517 | -7 | 317 | |||
|
|
||||||||||
| 3 Dec | 445.10 | 4.65 | -0.65 | 28.30 | 426 | 80 | 329 | |||
| 2 Dec | 443.95 | 5.3 | -0.90 | 29.73 | 294 | 21 | 250 | |||
| 29 Nov | 448.30 | 6.2 | -2.50 | 27.88 | 343 | 51 | 229 | |||
| 28 Nov | 448.35 | 8.7 | -2.30 | 31.10 | 418 | 56 | 183 | |||
| 27 Nov | 452.75 | 11 | -50.65 | 32.34 | 299 | 116 | 116 | |||
| 26 Nov | 451.35 | 61.65 | 0.00 | 3.47 | 0 | 0 | 0 | |||
| 25 Nov | 437.90 | 61.65 | 0.00 | 6.27 | 0 | 0 | 0 | |||
| 22 Nov | 430.85 | 61.65 | 0.00 | 7.28 | 0 | 0 | 0 | |||
| 21 Nov | 425.60 | 61.65 | 0.00 | 8.27 | 0 | 0 | 0 | |||
| 20 Nov | 434.90 | 61.65 | 0.00 | 5.40 | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 61.65 | 0.00 | 5.40 | 0 | 0 | 0 | |||
| 18 Nov | 431.25 | 61.65 | 0.00 | 6.48 | 0 | 0 | 0 | |||
| 14 Nov | 438.25 | 61.65 | 0.00 | 5.44 | 0 | 0 | 0 | |||
| 13 Nov | 428.65 | 61.65 | 0.00 | 6.93 | 0 | 0 | 0 | |||
| 12 Nov | 445.25 | 61.65 | 0.00 | 3.73 | 0 | 0 | 0 | |||
| 11 Nov | 439.75 | 61.65 | 0.00 | 4.71 | 0 | 0 | 0 | |||
| 8 Nov | 474.40 | 61.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 515.05 | 61.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 510.80 | 61.65 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 470 expiring on 26DEC2024
Delta for 470 CE is 0.01
Historical price for 470 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was 49.78, the open interest changed by -53 which decreased total open position to 424
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 45.67, the open interest changed by -108 which decreased total open position to 482
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 43.41, the open interest changed by -25 which decreased total open position to 590
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 38.52, the open interest changed by 32 which increased total open position to 620
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 33.00, the open interest changed by 32 which increased total open position to 587
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 30.72, the open interest changed by -11 which decreased total open position to 554
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by -82 which decreased total open position to 568
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 3.1, which was -1.65 lower than the previous day. The implied volatity was 28.41, the open interest changed by 56 which increased total open position to 656
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was 31.52, the open interest changed by -49 which decreased total open position to 599
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 5.3, which was -0.25 lower than the previous day. The implied volatity was 31.91, the open interest changed by 259 which increased total open position to 652
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was 27.21, the open interest changed by 32 which increased total open position to 397
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 4.9, which was -0.45 lower than the previous day. The implied volatity was 26.47, the open interest changed by 48 which increased total open position to 364
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 5.35, which was 0.70 higher than the previous day. The implied volatity was 28.43, the open interest changed by -7 which decreased total open position to 317
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 4.65, which was -0.65 lower than the previous day. The implied volatity was 28.30, the open interest changed by 80 which increased total open position to 329
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 5.3, which was -0.90 lower than the previous day. The implied volatity was 29.73, the open interest changed by 21 which increased total open position to 250
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 6.2, which was -2.50 lower than the previous day. The implied volatity was 27.88, the open interest changed by 51 which increased total open position to 229
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 8.7, which was -2.30 lower than the previous day. The implied volatity was 31.10, the open interest changed by 56 which increased total open position to 183
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 11, which was -50.65 lower than the previous day. The implied volatity was 32.34, the open interest changed by 116 which increased total open position to 116
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 61.65, which was 0.00 lower than the previous day. The implied volatity was 3.47, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 6.27, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 7.28, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 8.27, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 5.40, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 5.40, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 5.44, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 6.93, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 61.65, which was 0.00 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 61.65, 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 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 61.65, 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 Nov AARTIIND was trading at 510.80. The strike last trading price was 61.65, 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 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 58.9 | 4.40 | - | 3 | -2 | 148 |
| 19 Dec | 415.50 | 54.5 | 10.90 | 58.91 | 2 | 0 | 151 |
| 18 Dec | 421.70 | 43.6 | 3.60 | - | 4 | -2 | 152 |
| 17 Dec | 429.15 | 40 | -2.50 | 26.45 | 14 | -2 | 162 |
| 16 Dec | 438.40 | 42.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 13 Dec | 437.20 | 42.5 | 9.55 | 70.47 | 12 | 5 | 165 |
| 12 Dec | 437.70 | 32.95 | 7.95 | 30.98 | 8 | 5 | 161 |
| 11 Dec | 446.60 | 25 | -0.35 | 30.35 | 1 | 0 | 156 |
| 10 Dec | 447.60 | 25.35 | -0.10 | 35.16 | 11 | -4 | 156 |
| 9 Dec | 448.40 | 25.45 | 3.20 | 35.30 | 3 | 0 | 159 |
| 6 Dec | 451.60 | 22.25 | -1.20 | 30.56 | 7 | -1 | 160 |
| 5 Dec | 449.00 | 23.45 | -2.50 | 29.29 | 36 | 12 | 160 |
| 4 Dec | 447.10 | 25.95 | -2.05 | 31.91 | 11 | 5 | 148 |
| 3 Dec | 445.10 | 28 | 0.65 | 30.50 | 13 | 2 | 137 |
| 2 Dec | 443.95 | 27.35 | 3.10 | 27.36 | 8 | 3 | 134 |
| 29 Nov | 448.30 | 24.25 | -2.75 | 24.40 | 5 | 0 | 130 |
| 28 Nov | 448.35 | 27 | 2.25 | 34.09 | 121 | 72 | 131 |
| 27 Nov | 452.75 | 24.75 | -12.75 | 33.80 | 101 | 54 | 59 |
| 26 Nov | 451.35 | 37.5 | 0.00 | 0.00 | 0 | 0 | 5 |
| 25 Nov | 437.90 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 22 Nov | 430.85 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 21 Nov | 425.60 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 20 Nov | 434.90 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 19 Nov | 434.90 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 18 Nov | 431.25 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 14 Nov | 438.25 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 13 Nov | 428.65 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 12 Nov | 445.25 | 37.5 | 0.00 | 0.00 | 3 | 0 | 5 |
| 11 Nov | 439.75 | 37.5 | 15.50 | 36.89 | 3 | 1 | 4 |
| 8 Nov | 474.40 | 22 | 6.50 | 39.24 | 4 | 2 | 2 |
| 7 Nov | 515.05 | 15.5 | 0.00 | 8.15 | 0 | 0 | 0 |
| 5 Nov | 510.80 | 15.5 | 7.56 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 470 expiring on 26DEC2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 58.9, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 148
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 54.5, which was 10.90 higher than the previous day. The implied volatity was 58.91, the open interest changed by 0 which decreased total open position to 151
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 43.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 152
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 40, which was -2.50 lower than the previous day. The implied volatity was 26.45, the open interest changed by -2 which decreased total open position to 162
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 42.5, which was 9.55 higher than the previous day. The implied volatity was 70.47, the open interest changed by 5 which increased total open position to 165
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 32.95, which was 7.95 higher than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 161
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 25, which was -0.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 156
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 25.35, which was -0.10 lower than the previous day. The implied volatity was 35.16, the open interest changed by -4 which decreased total open position to 156
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 25.45, which was 3.20 higher than the previous day. The implied volatity was 35.30, the open interest changed by 0 which decreased total open position to 159
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 22.25, which was -1.20 lower than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 160
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 23.45, which was -2.50 lower than the previous day. The implied volatity was 29.29, the open interest changed by 12 which increased total open position to 160
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 25.95, which was -2.05 lower than the previous day. The implied volatity was 31.91, the open interest changed by 5 which increased total open position to 148
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 28, which was 0.65 higher than the previous day. The implied volatity was 30.50, the open interest changed by 2 which increased total open position to 137
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 27.35, which was 3.10 higher than the previous day. The implied volatity was 27.36, the open interest changed by 3 which increased total open position to 134
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 24.25, which was -2.75 lower than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 130
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 27, which was 2.25 higher than the previous day. The implied volatity was 34.09, the open interest changed by 72 which increased total open position to 131
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 24.75, which was -12.75 lower than the previous day. The implied volatity was 33.80, the open interest changed by 54 which increased total open position to 59
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 37.5, 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 5
On 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 37.5, 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 5
On 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 37.5, 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 5
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 37.5, 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 5
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 37.5, 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 5
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 37.5, 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 5
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 37.5, 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 5
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 37.5, 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 5
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 37.5, 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 5
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 37.5, 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 5
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 37.5, which was 15.50 higher than the previous day. The implied volatity was 36.89, the open interest changed by 1 which increased total open position to 4
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 22, which was 6.50 higher than the previous day. The implied volatity was 39.24, the open interest changed by 2 which increased total open position to 2
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
