`
[--[65.84.65.76]--]
AARTIIND
Aarti Industries Ltd

425.6 -9.30 (-2.14%)

Back to Option Chain


Historical option data for AARTIIND

21 Nov 2024 04:13 PM IST
AARTIIND 28NOV2024 500 CE
Delta: 0.02
Vega: 0.03
Theta: -0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 425.60 0.3 -0.20 56.94 110 -105 1,283
20 Nov 434.90 0.5 0.00 50.91 66 -66 1,408
19 Nov 434.90 0.5 0.25 50.91 66 -46 1,408
18 Nov 431.25 0.25 -0.30 43.49 47 -46 1,455
14 Nov 438.25 0.55 0.20 36.38 34 -33 1,502
13 Nov 428.65 0.35 -0.45 37.34 159 -158 1,536
12 Nov 445.25 0.8 -0.50 32.73 267 -266 1,779
11 Nov 439.75 1.3 -8.70 39.76 6,935 597 2,039
8 Nov 474.40 10 -19.20 43.27 5,396 1,128 1,377
7 Nov 515.05 29.2 -4.05 39.13 60 14 250
6 Nov 521.45 33.25 6.15 37.05 200 3 234
5 Nov 510.80 27.1 2.50 37.62 343 -3 233
4 Nov 505.05 24.6 -11.55 40.00 588 136 235
1 Nov 525.75 36.15 5.20 33.26 84 14 95
31 Oct 510.90 30.95 1.10 - 127 27 79
30 Oct 512.55 29.85 -0.05 - 31 16 54
29 Oct 514.85 29.9 -4.10 - 69 28 38
28 Oct 510.60 34 0.00 - 0 0 0
25 Oct 488.60 34 0.00 - 0 0 10
24 Oct 504.85 34 0.00 - 0 0 0
23 Oct 492.95 34 0.00 - 0 0 0
22 Oct 488.45 34 0.00 - 0 0 0
21 Oct 510.25 34 0.00 - 0 7 0
18 Oct 524.25 34 -3.00 - 7 5 8
17 Oct 520.85 37 -109.70 - 5 3 3
16 Oct 534.15 146.7 0.00 - 0 0 0
15 Oct 539.00 146.7 0.00 - 0 0 0
14 Oct 533.30 146.7 0.00 - 0 0 0
11 Oct 529.20 146.7 0.00 - 0 0 0
10 Oct 526.95 146.7 0.00 - 0 0 0
9 Oct 530.10 146.7 0.00 - 0 0 0
8 Oct 537.85 146.7 0.00 - 0 0 0
7 Oct 530.95 146.7 0.00 - 0 0 0
4 Oct 551.15 146.7 0.00 - 0 0 0
3 Oct 562.65 146.7 0.00 - 0 0 0
1 Oct 587.00 146.7 - 0 0 0


For Aarti Industries Ltd - strike price 500 expiring on 28NOV2024

Delta for 500 CE is 0.02

Historical price for 500 CE is as follows

On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 56.94, the open interest changed by -105 which decreased total open position to 1283


On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 50.91, the open interest changed by -66 which decreased total open position to 1408


On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 50.91, the open interest changed by -46 which decreased total open position to 1408


On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 43.49, the open interest changed by -46 which decreased total open position to 1455


On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was 36.38, the open interest changed by -33 which decreased total open position to 1502


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 37.34, the open interest changed by -158 which decreased total open position to 1536


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 32.73, the open interest changed by -266 which decreased total open position to 1779


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 1.3, which was -8.70 lower than the previous day. The implied volatity was 39.76, the open interest changed by 597 which increased total open position to 2039


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 10, which was -19.20 lower than the previous day. The implied volatity was 43.27, the open interest changed by 1128 which increased total open position to 1377


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 29.2, which was -4.05 lower than the previous day. The implied volatity was 39.13, the open interest changed by 14 which increased total open position to 250


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 33.25, which was 6.15 higher than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 234


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 27.1, which was 2.50 higher than the previous day. The implied volatity was 37.62, the open interest changed by -3 which decreased total open position to 233


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 24.6, which was -11.55 lower than the previous day. The implied volatity was 40.00, the open interest changed by 136 which increased total open position to 235


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 36.15, which was 5.20 higher than the previous day. The implied volatity was 33.26, the open interest changed by 14 which increased total open position to 95


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 30.95, which was 1.10 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 29.85, which was -0.05 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 29.9, which was -4.10 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 34, 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 34, 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 34, 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 34, 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 34, 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 34, 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 34, which was -3.00 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 37, which was -109.70 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, 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 146.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


AARTIIND 28NOV2024 500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 425.60 73.2 4.45 - 15 -14 872
20 Nov 434.90 68.75 0.00 - 5 -5 888
19 Nov 434.90 68.75 -0.20 - 5 -3 888
18 Nov 431.25 68.95 4.95 53.37 5 -4 892
14 Nov 438.25 64 -6.00 68.71 19 -18 897
13 Nov 428.65 70 18.00 55.04 11 -10 916
12 Nov 445.25 52 -7.80 - 20 -19 941
11 Nov 439.75 59.8 26.10 40.28 928 -249 960
8 Nov 474.40 33.7 20.70 43.35 4,344 43 1,221
7 Nov 515.05 13 3.00 42.81 501 27 1,166
6 Nov 521.45 10 -3.85 39.92 862 249 1,137
5 Nov 510.80 13.85 -3.90 40.19 378 28 889
4 Nov 505.05 17.75 4.50 41.84 1,120 58 861
1 Nov 525.75 13.25 -2.45 45.30 98 1 801
31 Oct 510.90 15.7 2.20 - 556 197 799
30 Oct 512.55 13.5 2.70 - 479 229 601
29 Oct 514.85 10.8 -7.20 - 242 45 376
28 Oct 510.60 18 0.00 - 0 -3 0
25 Oct 488.60 18 -6.40 - 3 -2 332
24 Oct 504.85 24.4 0.00 - 0 -1 0
23 Oct 492.95 24.4 15.50 - 1 0 335
22 Oct 488.45 8.9 0.00 - 0 0 0
21 Oct 510.25 8.9 0.00 - 0 117 0
18 Oct 524.25 8.9 -2.60 - 249 117 335
17 Oct 520.85 11.5 4.15 - 219 125 180
16 Oct 534.15 7.35 0.15 - 3 -1 55
15 Oct 539.00 7.2 -0.90 - 6 1 56
14 Oct 533.30 8.1 -1.05 - 7 -1 54
11 Oct 529.20 9.15 -0.85 - 24 10 56
10 Oct 526.95 10 0.05 - 19 11 46
9 Oct 530.10 9.95 2.40 - 17 4 24
8 Oct 537.85 7.55 -2.90 - 4 2 19
7 Oct 530.95 10.45 1.40 - 19 16 16
4 Oct 551.15 9.05 0.00 - 0 0 0
3 Oct 562.65 9.05 0.00 - 0 0 0
1 Oct 587.00 9.05 - 0 0 0


For Aarti Industries Ltd - strike price 500 expiring on 28NOV2024

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 73.2, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 872


On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 68.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 888


On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 68.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 888


On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 68.95, which was 4.95 higher than the previous day. The implied volatity was 53.37, the open interest changed by -4 which decreased total open position to 892


On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 64, which was -6.00 lower than the previous day. The implied volatity was 68.71, the open interest changed by -18 which decreased total open position to 897


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 70, which was 18.00 higher than the previous day. The implied volatity was 55.04, the open interest changed by -10 which decreased total open position to 916


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 52, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 941


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 59.8, which was 26.10 higher than the previous day. The implied volatity was 40.28, the open interest changed by -249 which decreased total open position to 960


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 33.7, which was 20.70 higher than the previous day. The implied volatity was 43.35, the open interest changed by 43 which increased total open position to 1221


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 13, which was 3.00 higher than the previous day. The implied volatity was 42.81, the open interest changed by 27 which increased total open position to 1166


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 10, which was -3.85 lower than the previous day. The implied volatity was 39.92, the open interest changed by 249 which increased total open position to 1137


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 13.85, which was -3.90 lower than the previous day. The implied volatity was 40.19, the open interest changed by 28 which increased total open position to 889


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 17.75, which was 4.50 higher than the previous day. The implied volatity was 41.84, the open interest changed by 58 which increased total open position to 861


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 13.25, which was -2.45 lower than the previous day. The implied volatity was 45.30, the open interest changed by 1 which increased total open position to 801


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 15.7, which was 2.20 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 13.5, which was 2.70 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 10.8, which was -7.20 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 18, 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 18, which was -6.40 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 24.4, 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 24.4, which was 15.50 higher 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 8.9, 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 8.9, 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 8.9, which was -2.60 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 11.5, which was 4.15 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 7.35, which was 0.15 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 7.2, which was -0.90 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 8.1, which was -1.05 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 9.15, 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 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 10, which was 0.05 higher 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 9.95, which was 2.40 higher 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 7.55, which was -2.90 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 10.45, which was 1.40 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 9.05, 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 9.05, 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 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to