AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
21 Nov 2024 04:13 PM IST
| AARTIIND 28NOV2024 490 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 | -0.40 | 48.46 | 42 | -39 | 334 | |||
|
|
||||||||||
| 20 Nov | 434.90 | 0.6 | 0.00 | 45.44 | 10 | -10 | 374 | |||
| 19 Nov | 434.90 | 0.6 | 0.35 | 45.44 | 10 | -9 | 374 | |||
| 18 Nov | 431.25 | 0.25 | -0.05 | 37.87 | 5 | -4 | 384 | |||
| 14 Nov | 438.25 | 0.3 | -0.40 | 28.10 | 9 | -5 | 392 | |||
| 13 Nov | 428.65 | 0.7 | 0.00 | 37.43 | 25 | -24 | 398 | |||
| 12 Nov | 445.25 | 0.7 | -1.00 | 27.95 | 94 | -93 | 428 | |||
| 11 Nov | 439.75 | 1.7 | -11.65 | 37.34 | 2,386 | 257 | 521 | |||
| 8 Nov | 474.40 | 13.35 | -17.75 | 43.36 | 1,404 | 244 | 256 | |||
| 7 Nov | 515.05 | 31.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 521.45 | 31.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 510.80 | 31.1 | 3.60 | 32.04 | 9 | 0 | 12 | |||
| 4 Nov | 505.05 | 27.5 | -4.95 | 33.97 | 6 | 0 | 8 | |||
| 1 Nov | 525.75 | 32.45 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 31 Oct | 510.90 | 32.45 | -74.30 | - | 8 | 7 | 7 | |||
| 30 Oct | 512.55 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 514.85 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 510.60 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 488.60 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 504.85 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 492.95 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 488.45 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.25 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 524.25 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 520.85 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 534.15 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 539.00 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 533.30 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 529.20 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 526.95 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 530.10 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 537.85 | 106.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 530.95 | 106.75 | 106.75 | - | 0 | 0 | 0 | |||
| 4 Oct | 551.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 562.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 587.00 | 0 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 490 expiring on 28NOV2024
Delta for 490 CE is 0.02
Historical price for 490 CE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.2, which was -0.40 lower than the previous day. The implied volatity was 48.46, the open interest changed by -39 which decreased total open position to 334
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 45.44, the open interest changed by -10 which decreased total open position to 374
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.6, which was 0.35 higher than the previous day. The implied volatity was 45.44, the open interest changed by -9 which decreased total open position to 374
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 37.87, the open interest changed by -4 which decreased total open position to 384
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 28.10, the open interest changed by -5 which decreased total open position to 392
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 37.43, the open interest changed by -24 which decreased total open position to 398
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was 27.95, the open interest changed by -93 which decreased total open position to 428
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 1.7, which was -11.65 lower than the previous day. The implied volatity was 37.34, the open interest changed by 257 which increased total open position to 521
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 13.35, which was -17.75 lower than the previous day. The implied volatity was 43.36, the open interest changed by 244 which increased total open position to 256
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 31.1, 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 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 31.1, 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 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 31.1, which was 3.60 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 12
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 27.5, which was -4.95 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 8
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 32.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 32.45, which was -74.30 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, which was 106.75 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AARTIIND 28NOV2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 425.60 | 66 | 14.35 | - | 6 | -5 | 172 |
| 20 Nov | 434.90 | 51.65 | 0.00 | - | 4 | -4 | 178 |
| 19 Nov | 434.90 | 51.65 | -2.35 | - | 4 | -3 | 178 |
| 18 Nov | 431.25 | 54 | -6.30 | - | 1 | 0 | 182 |
| 14 Nov | 438.25 | 60.3 | 0.00 | 0.00 | 0 | -5 | 0 |
| 13 Nov | 428.65 | 60.3 | 13.50 | 50.25 | 5 | -4 | 183 |
| 12 Nov | 445.25 | 46.8 | -2.60 | 48.52 | 2 | -1 | 189 |
| 11 Nov | 439.75 | 49.4 | 21.60 | 32.19 | 218 | -54 | 189 |
| 8 Nov | 474.40 | 27.8 | 18.40 | 45.05 | 2,660 | 140 | 243 |
| 7 Nov | 515.05 | 9.4 | 1.95 | 42.48 | 129 | 19 | 103 |
| 6 Nov | 521.45 | 7.45 | -3.25 | 40.86 | 123 | 14 | 84 |
| 5 Nov | 510.80 | 10.7 | -3.00 | 41.35 | 82 | 11 | 69 |
| 4 Nov | 505.05 | 13.7 | 3.60 | 42.23 | 185 | 19 | 58 |
| 1 Nov | 525.75 | 10.1 | -2.35 | 45.29 | 26 | 2 | 40 |
| 31 Oct | 510.90 | 12.45 | 2.45 | - | 54 | 11 | 37 |
| 30 Oct | 512.55 | 10 | 1.45 | - | 27 | 7 | 26 |
| 29 Oct | 514.85 | 8.55 | -16.45 | - | 12 | 1 | 18 |
| 28 Oct | 510.60 | 25 | 0.00 | - | 0 | 0 | 17 |
| 25 Oct | 488.60 | 25 | 0.00 | - | 0 | 0 | 17 |
| 24 Oct | 504.85 | 25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 492.95 | 25 | 0.00 | - | 0 | 0 | 17 |
| 22 Oct | 488.45 | 25 | 0.00 | - | 0 | -1 | 0 |
| 21 Oct | 510.25 | 25 | 17.85 | - | 1 | 0 | 18 |
| 18 Oct | 524.25 | 7.15 | -0.35 | - | 8 | 4 | 17 |
| 17 Oct | 520.85 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 534.15 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 539.00 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 533.30 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 529.20 | 7.5 | 0.00 | - | 5 | 0 | 13 |
| 10 Oct | 526.95 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 530.10 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 537.85 | 7.5 | 0.00 | - | 0 | 13 | 0 |
| 7 Oct | 530.95 | 7.5 | 7.50 | - | 13 | 0 | 0 |
| 4 Oct | 551.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 562.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 587.00 | 0 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 490 expiring on 28NOV2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 66, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 172
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 51.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 178
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 51.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 178
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 54, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 60.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 60.3, which was 13.50 higher than the previous day. The implied volatity was 50.25, the open interest changed by -4 which decreased total open position to 183
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 46.8, which was -2.60 lower than the previous day. The implied volatity was 48.52, the open interest changed by -1 which decreased total open position to 189
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 49.4, which was 21.60 higher than the previous day. The implied volatity was 32.19, the open interest changed by -54 which decreased total open position to 189
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 27.8, which was 18.40 higher than the previous day. The implied volatity was 45.05, the open interest changed by 140 which increased total open position to 243
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 9.4, which was 1.95 higher than the previous day. The implied volatity was 42.48, the open interest changed by 19 which increased total open position to 103
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 7.45, which was -3.25 lower than the previous day. The implied volatity was 40.86, the open interest changed by 14 which increased total open position to 84
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 10.7, which was -3.00 lower than the previous day. The implied volatity was 41.35, the open interest changed by 11 which increased total open position to 69
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 13.7, which was 3.60 higher than the previous day. The implied volatity was 42.23, the open interest changed by 19 which increased total open position to 58
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 10.1, which was -2.35 lower than the previous day. The implied volatity was 45.29, the open interest changed by 2 which increased total open position to 40
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 12.45, which was 2.45 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 10, which was 1.45 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 8.55, which was -16.45 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, which was 17.85 higher 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 7.15, which was -0.35 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, which was 7.50 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
