AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
14 Nov 2024 04:12 PM IST
| AARTIIND 28NOV2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 438.25 | 0.2 | -0.10 | 37.05 | 28 | -17 | 446 | |||
| 13 Nov | 428.65 | 0.3 | -0.40 | 40.34 | 54 | -53 | 464 | |||
| 12 Nov | 445.25 | 0.7 | -0.40 | 36.57 | 60 | -49 | 596 | |||
| 11 Nov | 439.75 | 1.1 | -6.05 | 42.84 | 1,634 | 24 | 641 | |||
| 8 Nov | 474.40 | 7.15 | -15.75 | 42.67 | 3,435 | 360 | 620 | |||
| 7 Nov | 515.05 | 22.9 | -3.40 | 38.19 | 135 | 12 | 260 | |||
| 6 Nov | 521.45 | 26.3 | 5.20 | 35.94 | 235 | -25 | 249 | |||
| 5 Nov | 510.80 | 21.1 | 1.75 | 36.76 | 504 | 34 | 276 | |||
| 4 Nov | 505.05 | 19.35 | -10.15 | 39.48 | 665 | 138 | 242 | |||
| 1 Nov | 525.75 | 29.5 | 5.05 | 33.12 | 99 | -5 | 104 | |||
| 31 Oct | 510.90 | 24.45 | 1.50 | - | 134 | 70 | 107 | |||
|
|
||||||||||
| 30 Oct | 512.55 | 22.95 | -0.30 | - | 37 | 3 | 36 | |||
| 29 Oct | 514.85 | 23.25 | -67.90 | - | 59 | 32 | 32 | |||
| 28 Oct | 510.60 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 488.60 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 504.85 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 492.95 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 488.45 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.25 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 524.25 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 520.85 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 534.15 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 539.00 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 533.30 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 529.20 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 526.95 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 530.10 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 537.85 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 530.95 | 91.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 551.15 | 91.15 | 91.15 | - | 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 510 expiring on 28NOV2024
Delta for 510 CE is 0.02
Historical price for 510 CE is as follows
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 37.05, the open interest changed by -17 which decreased total open position to 446
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 40.34, the open interest changed by -53 which decreased total open position to 464
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 36.57, the open interest changed by -49 which decreased total open position to 596
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 1.1, which was -6.05 lower than the previous day. The implied volatity was 42.84, the open interest changed by 24 which increased total open position to 641
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 7.15, which was -15.75 lower than the previous day. The implied volatity was 42.67, the open interest changed by 360 which increased total open position to 620
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 22.9, which was -3.40 lower than the previous day. The implied volatity was 38.19, the open interest changed by 12 which increased total open position to 260
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 26.3, which was 5.20 higher than the previous day. The implied volatity was 35.94, the open interest changed by -25 which decreased total open position to 249
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 21.1, which was 1.75 higher than the previous day. The implied volatity was 36.76, the open interest changed by 34 which increased total open position to 276
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 19.35, which was -10.15 lower than the previous day. The implied volatity was 39.48, the open interest changed by 138 which increased total open position to 242
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 29.5, which was 5.05 higher than the previous day. The implied volatity was 33.12, the open interest changed by -5 which decreased total open position to 104
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 24.45, which was 1.50 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 22.95, which was -0.30 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 23.25, which was -67.90 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, which was 91.15 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 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 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 438.25 | 67.5 | -7.50 | - | 12 | -11 | 236 |
| 13 Nov | 428.65 | 75 | 5.85 | - | 2 | -1 | 248 |
| 12 Nov | 445.25 | 69.15 | 0.15 | 72.15 | 1 | 0 | 250 |
| 11 Nov | 439.75 | 69 | 27.50 | 38.18 | 90 | -32 | 252 |
| 8 Nov | 474.40 | 41.5 | 25.15 | 44.69 | 1,919 | 30 | 284 |
| 7 Nov | 515.05 | 16.35 | 3.35 | 41.05 | 115 | 19 | 254 |
| 6 Nov | 521.45 | 13 | -4.85 | 38.58 | 172 | 3 | 236 |
| 5 Nov | 510.80 | 17.85 | -4.65 | 39.33 | 266 | 31 | 234 |
| 4 Nov | 505.05 | 22.5 | 6.70 | 41.40 | 447 | 52 | 203 |
| 1 Nov | 525.75 | 15.8 | -3.65 | 43.24 | 66 | 4 | 151 |
| 31 Oct | 510.90 | 19.45 | 1.95 | - | 153 | 44 | 148 |
| 30 Oct | 512.55 | 17.5 | 2.95 | - | 89 | -18 | 104 |
| 29 Oct | 514.85 | 14.55 | -18.45 | - | 164 | 112 | 120 |
| 28 Oct | 510.60 | 33 | 0.00 | - | 1 | 0 | 9 |
| 25 Oct | 488.60 | 33 | 0.00 | - | 0 | 0 | 9 |
| 24 Oct | 504.85 | 33 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 492.95 | 33 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 488.45 | 33 | 0.00 | - | 0 | -1 | 0 |
| 21 Oct | 510.25 | 33 | 21.35 | - | 1 | 0 | 10 |
| 18 Oct | 524.25 | 11.65 | -2.00 | - | 3 | 1 | 9 |
| 17 Oct | 520.85 | 13.65 | 2.65 | - | 2 | 1 | 8 |
| 16 Oct | 534.15 | 11 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 539.00 | 11 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 533.30 | 11 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 529.20 | 11 | 0.50 | - | 1 | 0 | 6 |
| 10 Oct | 526.95 | 10.5 | -1.00 | - | 1 | 0 | 5 |
| 9 Oct | 530.10 | 11.5 | -0.50 | - | 1 | 0 | 5 |
| 8 Oct | 537.85 | 12 | 0.00 | - | 0 | 5 | 0 |
| 7 Oct | 530.95 | 12 | -0.35 | - | 5 | 2 | 2 |
| 4 Oct | 551.15 | 12.35 | 12.35 | - | 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 510 expiring on 28NOV2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 67.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 236
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 75, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 248
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 69.15, which was 0.15 higher than the previous day. The implied volatity was 72.15, the open interest changed by 0 which decreased total open position to 250
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 69, which was 27.50 higher than the previous day. The implied volatity was 38.18, the open interest changed by -32 which decreased total open position to 252
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 41.5, which was 25.15 higher than the previous day. The implied volatity was 44.69, the open interest changed by 30 which increased total open position to 284
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 16.35, which was 3.35 higher than the previous day. The implied volatity was 41.05, the open interest changed by 19 which increased total open position to 254
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 13, which was -4.85 lower than the previous day. The implied volatity was 38.58, the open interest changed by 3 which increased total open position to 236
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 17.85, which was -4.65 lower than the previous day. The implied volatity was 39.33, the open interest changed by 31 which increased total open position to 234
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 22.5, which was 6.70 higher than the previous day. The implied volatity was 41.40, the open interest changed by 52 which increased total open position to 203
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 15.8, which was -3.65 lower than the previous day. The implied volatity was 43.24, the open interest changed by 4 which increased total open position to 151
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 19.45, 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 17.5, 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 29 Oct AARTIIND was trading at 514.85. The strike last trading price was 14.55, which was -18.45 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, which was 21.35 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 11.65, which was -2.00 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 13.65, which was 2.65 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 11, 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 11, 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 11, 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 11, which was 0.50 higher 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 10.5, which was -1.00 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 11.5, which was -0.50 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 12, 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 12, 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 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 12.35, which was 12.35 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 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
