AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 0.1 | -0.10 | - | 43 | -36 | 228 | |||
| 19 Dec | 415.50 | 0.2 | -0.30 | 54.92 | 316 | -204 | 266 | |||
| 18 Dec | 421.70 | 0.5 | -0.05 | 54.67 | 149 | 11 | 472 | |||
| 17 Dec | 429.15 | 0.55 | -0.15 | 47.50 | 355 | 11 | 461 | |||
| 16 Dec | 438.40 | 0.7 | -0.05 | 40.46 | 227 | -49 | 456 | |||
| 13 Dec | 437.20 | 0.75 | -0.20 | 36.49 | 519 | -71 | 505 | |||
| 12 Dec | 437.70 | 0.95 | -0.05 | 37.25 | 321 | -16 | 575 | |||
| 11 Dec | 446.60 | 1 | -0.70 | 30.57 | 211 | 29 | 594 | |||
| 10 Dec | 447.60 | 1.7 | -0.50 | 32.74 | 827 | 322 | 569 | |||
| 9 Dec | 448.40 | 2.2 | -0.05 | 33.99 | 349 | 7 | 247 | |||
| 6 Dec | 451.60 | 2.25 | 0.05 | 29.42 | 165 | 11 | 242 | |||
| 5 Dec | 449.00 | 2.2 | -0.05 | 29.72 | 355 | 102 | 235 | |||
| 4 Dec | 447.10 | 2.25 | 0.25 | 30.26 | 323 | 8 | 135 | |||
| 3 Dec | 445.10 | 2 | -0.35 | 30.29 | 209 | 26 | 114 | |||
| 2 Dec | 443.95 | 2.35 | -0.45 | 31.37 | 173 | -11 | 89 | |||
| 29 Nov | 448.30 | 2.8 | -1.45 | 29.42 | 167 | 18 | 102 | |||
| 28 Nov | 448.35 | 4.25 | -1.55 | 31.97 | 100 | 33 | 86 | |||
| 27 Nov | 452.75 | 5.8 | -0.40 | 33.26 | 68 | 10 | 55 | |||
|
|
||||||||||
| 26 Nov | 451.35 | 6.2 | 0.00 | 0.00 | 0 | 0 | 45 | |||
| 25 Nov | 437.90 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 430.85 | 6.2 | 0.00 | 0.00 | 0 | 0 | 45 | |||
| 21 Nov | 425.60 | 6.2 | 0.00 | 0.00 | 0 | 0 | 45 | |||
| 20 Nov | 434.90 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 431.25 | 6.2 | 0.00 | 0.00 | 0 | 0 | 45 | |||
| 14 Nov | 438.25 | 6.2 | 0.00 | 0.00 | 48 | 0 | 45 | |||
| 13 Nov | 428.65 | 6.2 | 0.00 | 0.00 | 48 | 0 | 45 | |||
| 12 Nov | 445.25 | 6.2 | 0.00 | 0.00 | 48 | 0 | 45 | |||
| 11 Nov | 439.75 | 6.2 | -42.95 | 33.14 | 48 | 44 | 44 | |||
| 8 Nov | 474.40 | 49.15 | 0.00 | 1.89 | 0 | 0 | 0 | |||
| 7 Nov | 515.05 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 521.45 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 510.80 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 505.05 | 49.15 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 490 expiring on 26DEC2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 228
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 54.92, the open interest changed by -204 which decreased total open position to 266
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 54.67, the open interest changed by 11 which increased total open position to 472
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 47.50, the open interest changed by 11 which increased total open position to 461
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 40.46, the open interest changed by -49 which decreased total open position to 456
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 36.49, the open interest changed by -71 which decreased total open position to 505
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 37.25, the open interest changed by -16 which decreased total open position to 575
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was 30.57, the open interest changed by 29 which increased total open position to 594
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 32.74, the open interest changed by 322 which increased total open position to 569
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 33.99, the open interest changed by 7 which increased total open position to 247
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 29.42, the open interest changed by 11 which increased total open position to 242
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 29.72, the open interest changed by 102 which increased total open position to 235
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 30.26, the open interest changed by 8 which increased total open position to 135
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 30.29, the open interest changed by 26 which increased total open position to 114
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 31.37, the open interest changed by -11 which decreased total open position to 89
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was 29.42, the open interest changed by 18 which increased total open position to 102
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 31.97, the open interest changed by 33 which increased total open position to 86
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 5.8, which was -0.40 lower than the previous day. The implied volatity was 33.26, the open interest changed by 10 which increased total open position to 55
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 6.2, 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 45
On 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 6.2, 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 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 6.2, 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 45
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 6.2, 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 45
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 6.2, 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 6.2, 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 6.2, 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 45
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 6.2, 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 45
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 6.2, 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 45
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 6.2, 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 45
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 6.2, which was -42.95 lower than the previous day. The implied volatity was 33.14, the open interest changed by 44 which increased total open position to 44
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 49.15, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 49.15, 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 Nov AARTIIND was trading at 521.45. The strike last trading price was 49.15, 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 49.15, 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 Nov AARTIIND was trading at 505.05. The strike last trading price was 49.15, 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 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 415.50 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 421.70 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 429.15 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 438.40 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 437.20 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 437.70 | 37.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 446.60 | 37.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 447.60 | 37.05 | -1.95 | - | 8 | -2 | 25 |
| 9 Dec | 448.40 | 39 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 451.60 | 39 | -1.40 | 34.81 | 1 | 0 | 28 |
| 5 Dec | 449.00 | 40.4 | 0.40 | 32.91 | 9 | 8 | 27 |
| 4 Dec | 447.10 | 40 | -2.50 | 23.28 | 11 | 5 | 14 |
| 3 Dec | 445.10 | 42.5 | 0.25 | 16.12 | 2 | 1 | 8 |
| 2 Dec | 443.95 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 448.30 | 42.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 448.35 | 42.25 | 3.90 | 35.41 | 2 | 0 | 6 |
| 27 Nov | 452.75 | 38.35 | -16.65 | 32.45 | 6 | 4 | 5 |
| 26 Nov | 451.35 | 55 | 0.00 | 0.00 | 0 | 0 | 1 |
| 25 Nov | 437.90 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 22 Nov | 430.85 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 21 Nov | 425.60 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 20 Nov | 434.90 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 19 Nov | 434.90 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 18 Nov | 431.25 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 14 Nov | 438.25 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 13 Nov | 428.65 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 12 Nov | 445.25 | 55 | 0.00 | 0.00 | 1 | 0 | 1 |
| 11 Nov | 439.75 | 55 | 32.20 | 41.69 | 1 | 0 | 0 |
| 8 Nov | 474.40 | 22.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 515.05 | 22.8 | 0.00 | 5.13 | 0 | 0 | 0 |
| 6 Nov | 521.45 | 22.8 | 0.00 | 6.03 | 0 | 0 | 0 |
| 5 Nov | 510.80 | 22.8 | 0.00 | 4.54 | 0 | 0 | 0 |
| 4 Nov | 505.05 | 22.8 | 3.49 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 490 expiring on 26DEC2024
Delta for 490 PE is 0.00
Historical price for 490 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 37.05, 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 Dec AARTIIND was trading at 415.50. The strike last trading price was 37.05, 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 Dec AARTIIND was trading at 421.70. The strike last trading price was 37.05, 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 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 37.05, 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 37.05, 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 Dec AARTIIND was trading at 437.20. The strike last trading price was 37.05, 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 Dec AARTIIND was trading at 437.70. The strike last trading price was 37.05, 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 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 37.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 37.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 39, which was -1.40 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 28
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 40.4, which was 0.40 higher than the previous day. The implied volatity was 32.91, the open interest changed by 8 which increased total open position to 27
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 40, which was -2.50 lower than the previous day. The implied volatity was 23.28, the open interest changed by 5 which increased total open position to 14
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 42.5, which was 0.25 higher than the previous day. The implied volatity was 16.12, the open interest changed by 1 which increased total open position to 8
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 42.25, 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 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 42.25, 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 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 42.25, which was 3.90 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 6
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 38.35, which was -16.65 lower than the previous day. The implied volatity was 32.45, the open interest changed by 4 which increased total open position to 5
On 26 Nov AARTIIND was trading at 451.35. 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 1
On 25 Nov AARTIIND was trading at 437.90. 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 1
On 22 Nov AARTIIND was trading at 430.85. 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 1
On 21 Nov AARTIIND was trading at 425.60. 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 1
On 20 Nov AARTIIND was trading at 434.90. 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 1
On 19 Nov AARTIIND was trading at 434.90. 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 1
On 18 Nov AARTIIND was trading at 431.25. 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 0 which decreased total open position to 1
On 14 Nov AARTIIND was trading at 438.25. 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 0 which decreased total open position to 1
On 13 Nov AARTIIND was trading at 428.65. 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 1
On 12 Nov AARTIIND was trading at 445.25. 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 0 which decreased total open position to 1
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 55, which was 32.20 higher than the previous day. The implied volatity was 41.69, 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 22.8, 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 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was 6.03, 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 22.8, which was 0.00 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 22.8, which was lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
