AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 0.1 | 0.00 | - | 8 | -2 | 121 | |||
| 19 Dec | 415.50 | 0.1 | -0.15 | - | 189 | -125 | 129 | |||
| 18 Dec | 421.70 | 0.25 | -0.15 | - | 31 | -5 | 254 | |||
| 17 Dec | 429.15 | 0.4 | -0.05 | 55.81 | 6 | -3 | 260 | |||
| 16 Dec | 438.40 | 0.45 | 0.00 | 47.88 | 122 | -60 | 264 | |||
| 13 Dec | 437.20 | 0.45 | -0.15 | 42.43 | 122 | -5 | 321 | |||
| 12 Dec | 437.70 | 0.6 | 0.00 | 43.24 | 218 | 108 | 318 | |||
| 11 Dec | 446.60 | 0.6 | -0.15 | 36.62 | 94 | 21 | 203 | |||
|
|
||||||||||
| 10 Dec | 447.60 | 0.75 | -0.25 | 36.02 | 220 | 41 | 182 | |||
| 9 Dec | 448.40 | 1 | -0.05 | 36.90 | 86 | 6 | 142 | |||
| 6 Dec | 451.60 | 1.05 | 0.00 | 32.63 | 149 | -21 | 135 | |||
| 5 Dec | 449.00 | 1.05 | 0.10 | 32.85 | 159 | 19 | 156 | |||
| 4 Dec | 447.10 | 0.95 | -0.10 | 32.20 | 113 | -3 | 135 | |||
| 3 Dec | 445.10 | 1.05 | -0.10 | 33.72 | 137 | 60 | 135 | |||
| 2 Dec | 443.95 | 1.15 | -0.20 | 33.85 | 64 | 2 | 75 | |||
| 29 Nov | 448.30 | 1.35 | -0.45 | 31.60 | 108 | 35 | 73 | |||
| 28 Nov | 448.35 | 1.8 | -1.10 | 32.13 | 60 | 4 | 39 | |||
| 27 Nov | 452.75 | 2.9 | -35.55 | 34.15 | 47 | 34 | 34 | |||
| 26 Nov | 451.35 | 38.45 | 0.00 | 10.72 | 0 | 0 | 0 | |||
| 25 Nov | 437.90 | 38.45 | 0.00 | 13.71 | 0 | 0 | 0 | |||
| 22 Nov | 430.85 | 38.45 | 0.00 | 14.25 | 0 | 0 | 0 | |||
| 21 Nov | 425.60 | 38.45 | 0.00 | 14.93 | 0 | 0 | 0 | |||
| 20 Nov | 434.90 | 38.45 | 0.00 | 11.95 | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 38.45 | 0.00 | 11.95 | 0 | 0 | 0 | |||
| 18 Nov | 431.25 | 38.45 | 0.00 | 13.46 | 0 | 0 | 0 | |||
| 14 Nov | 438.25 | 38.45 | 0.00 | 11.39 | 0 | 0 | 0 | |||
| 13 Nov | 428.65 | 38.45 | 0.00 | 13.37 | 0 | 0 | 0 | |||
| 12 Nov | 445.25 | 38.45 | 0.00 | 9.90 | 0 | 0 | 0 | |||
| 11 Nov | 439.75 | 38.45 | 0.00 | 10.63 | 0 | 0 | 0 | |||
| 8 Nov | 474.40 | 38.45 | 0.00 | 5.00 | 0 | 0 | 0 | |||
| 7 Nov | 515.05 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 521.45 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 510.80 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 505.05 | 38.45 | 38.45 | - | 0 | 0 | 0 | |||
| 1 Nov | 525.75 | 0 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 121
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 129
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 254
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 55.81, the open interest changed by -3 which decreased total open position to 260
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 47.88, the open interest changed by -60 which decreased total open position to 264
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 42.43, the open interest changed by -5 which decreased total open position to 321
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 43.24, the open interest changed by 108 which increased total open position to 318
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 36.62, the open interest changed by 21 which increased total open position to 203
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 36.02, the open interest changed by 41 which increased total open position to 182
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 36.90, the open interest changed by 6 which increased total open position to 142
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 32.63, the open interest changed by -21 which decreased total open position to 135
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 32.85, the open interest changed by 19 which increased total open position to 156
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 32.20, the open interest changed by -3 which decreased total open position to 135
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 33.72, the open interest changed by 60 which increased total open position to 135
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 33.85, the open interest changed by 2 which increased total open position to 75
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 31.60, the open interest changed by 35 which increased total open position to 73
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 1.8, which was -1.10 lower than the previous day. The implied volatity was 32.13, the open interest changed by 4 which increased total open position to 39
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 2.9, which was -35.55 lower than the previous day. The implied volatity was 34.15, the open interest changed by 34 which increased total open position to 34
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 38.45, which was 0.00 lower than the previous day. The implied volatity was 10.72, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 13.71, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 14.25, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 14.93, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 11.95, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 11.95, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 13.46, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 11.39, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 13.37, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 9.90, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 10.63, 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 38.45, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 38.45, 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 38.45, 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 38.45, 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 38.45, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 0, 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 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 104 | 33.00 | - | 7 | -3 | 64 |
| 19 Dec | 415.50 | 71 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 421.70 | 71 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 429.15 | 71 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 438.40 | 71 | -3.65 | 47.23 | 1 | 0 | 67 |
| 13 Dec | 437.20 | 74.65 | 8.95 | 69.85 | 4 | -2 | 65 |
| 12 Dec | 437.70 | 65.7 | 5.95 | - | 1 | 0 | 67 |
| 11 Dec | 446.60 | 59.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 10 Dec | 447.60 | 59.75 | -1.60 | 33.08 | 3 | 0 | 65 |
| 9 Dec | 448.40 | 61.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 451.60 | 61.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 449.00 | 61.35 | 0.50 | 47.42 | 1 | 0 | 64 |
| 4 Dec | 447.10 | 60.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 445.10 | 60.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 443.95 | 60.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 448.30 | 60.85 | 0.00 | 0.00 | 0 | 47 | 0 |
| 28 Nov | 448.35 | 60.85 | 5.05 | 41.35 | 49 | 47 | 64 |
| 27 Nov | 452.75 | 55.8 | 23.95 | 34.80 | 19 | 14 | 14 |
| 26 Nov | 451.35 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 437.90 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 430.85 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 425.60 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 434.90 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 434.90 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 431.25 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 438.25 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 428.65 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 445.25 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 439.75 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 474.40 | 31.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 515.05 | 31.85 | 0.00 | 1.95 | 0 | 0 | 0 |
| 6 Nov | 521.45 | 31.85 | 0.00 | 2.97 | 0 | 0 | 0 |
| 5 Nov | 510.80 | 31.85 | 0.00 | 1.38 | 0 | 0 | 0 |
| 4 Nov | 505.05 | 31.85 | 31.85 | 0.35 | 0 | 0 | 0 |
| 1 Nov | 525.75 | 0 | 1.68 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 104, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 64
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 71, 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 71, 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 71, 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 71, which was -3.65 lower than the previous day. The implied volatity was 47.23, the open interest changed by 0 which decreased total open position to 67
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 74.65, which was 8.95 higher than the previous day. The implied volatity was 69.85, the open interest changed by -2 which decreased total open position to 65
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 65.7, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 59.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 59.75, which was -1.60 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 65
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 61.35, 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 Dec AARTIIND was trading at 451.60. The strike last trading price was 61.35, 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 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 61.35, which was 0.50 higher than the previous day. The implied volatity was 47.42, the open interest changed by 0 which decreased total open position to 64
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 60.85, 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 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 60.85, 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 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 60.85, 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 60.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 60.85, which was 5.05 higher than the previous day. The implied volatity was 41.35, the open interest changed by 47 which increased total open position to 64
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 55.8, which was 23.95 higher than the previous day. The implied volatity was 34.80, the open interest changed by 14 which increased total open position to 14
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 31.85, 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 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 31.85, 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 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 31.85, 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 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 31.85, 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 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 31.85, 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 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 31.85, 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 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 31.85, 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 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 31.85, 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 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 31.85, 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 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 31.85, 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 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 31.85, 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 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 31.85, 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 31.85, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 31.85, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 31.85, which was 0.00 lower than the previous day. The implied volatity was 1.38, 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 31.85, which was 31.85 higher than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
