AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
21 Nov 2024 04:13 PM IST
| AARTIIND 28NOV2024 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 425.60 | 0.2 | -0.05 | 41.48 | 51 | -50 | 647 | |||
| 20 Nov | 434.90 | 0.25 | 0.00 | 33.38 | 26 | -26 | 705 | |||
| 19 Nov | 434.90 | 0.25 | -0.25 | 33.38 | 26 | -18 | 705 | |||
| 18 Nov | 431.25 | 0.5 | -0.40 | 37.46 | 45 | -41 | 727 | |||
| 14 Nov | 438.25 | 0.9 | 0.30 | 29.59 | 19 | -18 | 769 | |||
| 13 Nov | 428.65 | 0.6 | -1.15 | 31.51 | 100 | -98 | 789 | |||
| 12 Nov | 445.25 | 1.75 | -0.60 | 28.83 | 227 | -225 | 918 | |||
| 11 Nov | 439.75 | 2.35 | -15.50 | 35.17 | 5,209 | 549 | 1,135 | |||
| 8 Nov | 474.40 | 17.85 | -25.15 | 44.34 | 2,368 | 539 | 571 | |||
| 7 Nov | 515.05 | 43 | -3.85 | 38.44 | 7 | 1 | 32 | |||
| 6 Nov | 521.45 | 46.85 | 4.05 | 31.78 | 6 | 1 | 32 | |||
| 5 Nov | 510.80 | 42.8 | 5.85 | 43.21 | 24 | 13 | 31 | |||
| 4 Nov | 505.05 | 36.95 | -126.55 | 40.25 | 23 | 19 | 19 | |||
| 1 Nov | 525.75 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 510.90 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 512.55 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 514.85 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 510.60 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 488.60 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 504.85 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 492.95 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 488.45 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 510.25 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 524.25 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 520.85 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 534.15 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 539.00 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 533.30 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 529.20 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 526.95 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 530.10 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 537.85 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 530.95 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 551.15 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 562.65 | 163.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 587.00 | 163.5 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 480 expiring on 28NOV2024
Delta for 480 CE is 0.02
Historical price for 480 CE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.48, the open interest changed by -50 which decreased total open position to 647
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 33.38, the open interest changed by -26 which decreased total open position to 705
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 33.38, the open interest changed by -18 which decreased total open position to 705
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 37.46, the open interest changed by -41 which decreased total open position to 727
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was 29.59, the open interest changed by -18 which decreased total open position to 769
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.6, which was -1.15 lower than the previous day. The implied volatity was 31.51, the open interest changed by -98 which decreased total open position to 789
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 28.83, the open interest changed by -225 which decreased total open position to 918
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 2.35, which was -15.50 lower than the previous day. The implied volatity was 35.17, the open interest changed by 549 which increased total open position to 1135
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 17.85, which was -25.15 lower than the previous day. The implied volatity was 44.34, the open interest changed by 539 which increased total open position to 571
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 43, which was -3.85 lower than the previous day. The implied volatity was 38.44, the open interest changed by 1 which increased total open position to 32
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 46.85, which was 4.05 higher than the previous day. The implied volatity was 31.78, the open interest changed by 1 which increased total open position to 32
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 42.8, which was 5.85 higher than the previous day. The implied volatity was 43.21, the open interest changed by 13 which increased total open position to 31
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 36.95, which was -126.55 lower than the previous day. The implied volatity was 40.25, the open interest changed by 19 which increased total open position to 19
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 163.5, 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 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AARTIIND was trading at 512.55. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AARTIIND was trading at 514.85. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AARTIIND was trading at 510.60. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AARTIIND was trading at 488.60. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AARTIIND was trading at 504.85. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AARTIIND was trading at 488.45. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct AARTIIND was trading at 510.25. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct AARTIIND was trading at 524.25. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct AARTIIND was trading at 520.85. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct AARTIIND was trading at 562.65. The strike last trading price was 163.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct AARTIIND was trading at 587.00. The strike last trading price was 163.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AARTIIND 28NOV2024 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.11
Theta: -0.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 425.60 | 54.95 | 14.45 | 64.93 | 1 | 0 | 494 |
| 20 Nov | 434.90 | 40.5 | 0.00 | - | 1 | -1 | 495 |
| 19 Nov | 434.90 | 40.5 | -4.50 | - | 1 | 0 | 495 |
| 18 Nov | 431.25 | 45 | 2.50 | - | 2 | -1 | 496 |
| 14 Nov | 438.25 | 42.5 | -7.50 | 47.03 | 1 | 0 | 498 |
| 13 Nov | 428.65 | 50 | 13.50 | 43.46 | 8 | -7 | 499 |
| 12 Nov | 445.25 | 36.5 | -3.80 | 37.74 | 6 | -5 | 508 |
| 11 Nov | 439.75 | 40.3 | 18.30 | 32.36 | 1,049 | -310 | 513 |
| 8 Nov | 474.40 | 22 | 14.95 | 45.19 | 4,542 | 423 | 815 |
| 7 Nov | 515.05 | 7.05 | 1.65 | 43.58 | 197 | -8 | 399 |
| 6 Nov | 521.45 | 5.4 | -2.50 | 41.63 | 152 | 26 | 408 |
| 5 Nov | 510.80 | 7.9 | -2.35 | 41.87 | 224 | 3 | 382 |
| 4 Nov | 505.05 | 10.25 | 2.35 | 42.42 | 523 | 169 | 381 |
| 1 Nov | 525.75 | 7.9 | -1.60 | 46.25 | 31 | 19 | 212 |
| 31 Oct | 510.90 | 9.5 | 1.95 | - | 119 | 26 | 191 |
| 30 Oct | 512.55 | 7.55 | 1.65 | - | 171 | 45 | 163 |
| 29 Oct | 514.85 | 5.9 | 0.80 | - | 189 | 76 | 120 |
| 28 Oct | 510.60 | 5.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 488.60 | 5.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 504.85 | 5.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 492.95 | 5.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 488.45 | 5.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 510.25 | 5.1 | 0.00 | - | 0 | 8 | 0 |
| 18 Oct | 524.25 | 5.1 | -1.70 | - | 47 | 8 | 44 |
| 17 Oct | 520.85 | 6.8 | 2.80 | - | 109 | 8 | 36 |
| 16 Oct | 534.15 | 4 | 0.20 | - | 13 | -5 | 28 |
| 15 Oct | 539.00 | 3.8 | -0.95 | - | 108 | 12 | 33 |
| 14 Oct | 533.30 | 4.75 | -0.85 | - | 42 | 4 | 21 |
| 11 Oct | 529.20 | 5.6 | -0.40 | - | 15 | -2 | 18 |
| 10 Oct | 526.95 | 6 | 0.00 | - | 38 | 3 | 19 |
| 9 Oct | 530.10 | 6 | -0.45 | - | 18 | 4 | 15 |
| 8 Oct | 537.85 | 6.45 | 0.30 | - | 22 | 1 | 12 |
| 7 Oct | 530.95 | 6.15 | 2.95 | - | 9 | 4 | 10 |
| 4 Oct | 551.15 | 3.2 | 0.20 | - | 6 | 1 | 6 |
| 3 Oct | 562.65 | 3 | 1.00 | - | 3 | 0 | 3 |
| 1 Oct | 587.00 | 2 | - | 2 | 1 | 3 | |
For Aarti Industries Ltd - strike price 480 expiring on 28NOV2024
Delta for 480 PE is -0.90
Historical price for 480 PE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 54.95, which was 14.45 higher than the previous day. The implied volatity was 64.93, the open interest changed by 0 which decreased total open position to 494
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 40.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 495
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 40.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 495
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 496
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 42.5, which was -7.50 lower than the previous day. The implied volatity was 47.03, the open interest changed by 0 which decreased total open position to 498
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 50, which was 13.50 higher than the previous day. The implied volatity was 43.46, the open interest changed by -7 which decreased total open position to 499
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 36.5, which was -3.80 lower than the previous day. The implied volatity was 37.74, the open interest changed by -5 which decreased total open position to 508
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 40.3, which was 18.30 higher than the previous day. The implied volatity was 32.36, the open interest changed by -310 which decreased total open position to 513
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 22, which was 14.95 higher than the previous day. The implied volatity was 45.19, the open interest changed by 423 which increased total open position to 815
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 7.05, which was 1.65 higher than the previous day. The implied volatity was 43.58, the open interest changed by -8 which decreased total open position to 399
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 5.4, which was -2.50 lower than the previous day. The implied volatity was 41.63, the open interest changed by 26 which increased total open position to 408
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 7.9, which was -2.35 lower than the previous day. The implied volatity was 41.87, the open interest changed by 3 which increased total open position to 382
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 10.25, which was 2.35 higher than the previous day. The implied volatity was 42.42, the open interest changed by 169 which increased total open position to 381
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 7.9, which was -1.60 lower than the previous day. The implied volatity was 46.25, the open interest changed by 19 which increased total open position to 212
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 9.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AARTIIND was trading at 512.55. The strike last trading price was 7.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AARTIIND was trading at 514.85. The strike last trading price was 5.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AARTIIND was trading at 510.60. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AARTIIND was trading at 488.60. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AARTIIND was trading at 504.85. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AARTIIND was trading at 488.45. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct AARTIIND was trading at 510.25. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct AARTIIND was trading at 524.25. The strike last trading price was 5.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct AARTIIND was trading at 520.85. The strike last trading price was 6.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 3.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 4.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 5.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 6.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 6.15, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 3.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct AARTIIND was trading at 562.65. The strike last trading price was 3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct AARTIIND was trading at 587.00. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
