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

416.65 6.75 (1.65%)

Back to Option Chain


Historical option data for AARTIIND

19 Feb 2025 04:12 PM IST
AARTIIND 27FEB2025 510 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
19 Feb 416.65 0.2 0.05 - 7 -2 200
18 Feb 409.90 0.15 -0.2 - 36 -12 202
17 Feb 418.30 0.35 0 - 11 -6 214
14 Feb 414.95 0.35 -0.15 53.05 29 -3 221
13 Feb 432.45 0.5 -0.1 44.86 50 -6 224
12 Feb 442.25 0.65 -0.05 39.25 112 -39 230
11 Feb 439.85 0.65 -0.75 39.90 94 -43 271
10 Feb 455.55 1.4 -1.2 35.95 209 3 312
7 Feb 465.40 2.5 -0.85 33.76 191 -20 310
6 Feb 469.95 3.3 -0.4 32.49 304 37 330
5 Feb 465.75 3.7 0.85 35.35 221 -38 296
4 Feb 456.00 2.8 -0.6 37.64 253 -24 334
3 Feb 452.60 3.45 -3.65 40.09 889 139 357
1 Feb 459.65 7.4 1.35 46.16 1,591 41 217
31 Jan 444.70 6.5 2.1 50.86 697 108 176
30 Jan 438.00 4.55 1.25 47.98 51 21 69
29 Jan 427.90 3.3 1.3 48.23 51 26 45
28 Jan 410.40 2 -0.6 49.62 24 0 19
27 Jan 418.85 2.6 -1.95 48.88 3 0 20
24 Jan 439.05 4.55 -1.45 42.97 1 0 20
23 Jan 448.45 6 0.80 42.31 1 0 20
22 Jan 440.85 5.2 -1.00 42.81 21 16 19
21 Jan 453.05 6.2 38.35 3 0 0


For Aarti Industries Ltd - strike price 510 expiring on 27FEB2025

Delta for 510 CE is -

Historical price for 510 CE is as follows

On 19 Feb AARTIIND was trading at 416.65. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 200


On 18 Feb AARTIIND was trading at 409.90. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 202


On 17 Feb AARTIIND was trading at 418.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 214


On 14 Feb AARTIIND was trading at 414.95. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 53.05, the open interest changed by -3 which decreased total open position to 221


On 13 Feb AARTIIND was trading at 432.45. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 44.86, the open interest changed by -6 which decreased total open position to 224


On 12 Feb AARTIIND was trading at 442.25. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 39.25, the open interest changed by -39 which decreased total open position to 230


On 11 Feb AARTIIND was trading at 439.85. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 39.90, the open interest changed by -43 which decreased total open position to 271


On 10 Feb AARTIIND was trading at 455.55. The strike last trading price was 1.4, which was -1.2 lower than the previous day. The implied volatity was 35.95, the open interest changed by 3 which increased total open position to 312


On 7 Feb AARTIIND was trading at 465.40. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 33.76, the open interest changed by -20 which decreased total open position to 310


On 6 Feb AARTIIND was trading at 469.95. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 32.49, the open interest changed by 37 which increased total open position to 330


On 5 Feb AARTIIND was trading at 465.75. The strike last trading price was 3.7, which was 0.85 higher than the previous day. The implied volatity was 35.35, the open interest changed by -38 which decreased total open position to 296


On 4 Feb AARTIIND was trading at 456.00. The strike last trading price was 2.8, which was -0.6 lower than the previous day. The implied volatity was 37.64, the open interest changed by -24 which decreased total open position to 334


On 3 Feb AARTIIND was trading at 452.60. The strike last trading price was 3.45, which was -3.65 lower than the previous day. The implied volatity was 40.09, the open interest changed by 139 which increased total open position to 357


On 1 Feb AARTIIND was trading at 459.65. The strike last trading price was 7.4, which was 1.35 higher than the previous day. The implied volatity was 46.16, the open interest changed by 41 which increased total open position to 217


On 31 Jan AARTIIND was trading at 444.70. The strike last trading price was 6.5, which was 2.1 higher than the previous day. The implied volatity was 50.86, the open interest changed by 108 which increased total open position to 176


On 30 Jan AARTIIND was trading at 438.00. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 47.98, the open interest changed by 21 which increased total open position to 69


On 29 Jan AARTIIND was trading at 427.90. The strike last trading price was 3.3, which was 1.3 higher than the previous day. The implied volatity was 48.23, the open interest changed by 26 which increased total open position to 45


On 28 Jan AARTIIND was trading at 410.40. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 49.62, the open interest changed by 0 which decreased total open position to 19


On 27 Jan AARTIIND was trading at 418.85. The strike last trading price was 2.6, which was -1.95 lower than the previous day. The implied volatity was 48.88, the open interest changed by 0 which decreased total open position to 20


On 24 Jan AARTIIND was trading at 439.05. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was 42.97, the open interest changed by 0 which decreased total open position to 20


On 23 Jan AARTIIND was trading at 448.45. The strike last trading price was 6, which was 0.80 higher than the previous day. The implied volatity was 42.31, the open interest changed by 0 which decreased total open position to 20


On 22 Jan AARTIIND was trading at 440.85. The strike last trading price was 5.2, which was -1.00 lower than the previous day. The implied volatity was 42.81, the open interest changed by 16 which increased total open position to 19


On 21 Jan AARTIIND was trading at 453.05. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was 38.35, the open interest changed by 0 which decreased total open position to 0


AARTIIND 27FEB2025 510 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
19 Feb 416.65 91.3 26.2 - 2 0 11
18 Feb 409.90 65.1 0 0.00 0 0 0
17 Feb 418.30 65.1 0 0.00 0 0 0
14 Feb 414.95 65.1 0 0.00 0 0 0
13 Feb 432.45 65.1 0 0.00 0 0 0
12 Feb 442.25 65.1 -0.3 - 3 0 11
11 Feb 439.85 65.4 -6.6 - 6 2 11
10 Feb 455.55 72 0 0.00 0 0 0
7 Feb 465.40 72 0 0.00 0 0 0
6 Feb 469.95 72 0 0.00 0 0 0
5 Feb 465.75 72 0 0.00 0 0 0
4 Feb 456.00 72 0 0.00 0 0 0
3 Feb 452.60 72 0 0.00 0 0 0
1 Feb 459.65 72 0 0.00 0 0 0
31 Jan 444.70 72 0 0.00 0 5 0
30 Jan 438.00 72 -11 49.15 5 4 8
29 Jan 427.90 83 -13.55 54.03 4 2 2
28 Jan 410.40 96.55 0 - 0 0 0
27 Jan 418.85 96.55 0 - 0 0 0
24 Jan 439.05 96.55 0 - 0 0 0
23 Jan 448.45 96.55 0.00 - 0 0 0
22 Jan 440.85 96.55 0.00 - 0 0 0
21 Jan 453.05 96.55 - 0 0 0


For Aarti Industries Ltd - strike price 510 expiring on 27FEB2025

Delta for 510 PE is -

Historical price for 510 PE is as follows

On 19 Feb AARTIIND was trading at 416.65. The strike last trading price was 91.3, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 18 Feb AARTIIND was trading at 409.90. The strike last trading price was 65.1, which was 0 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 Feb AARTIIND was trading at 418.30. The strike last trading price was 65.1, which was 0 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 14 Feb AARTIIND was trading at 414.95. The strike last trading price was 65.1, which was 0 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 Feb AARTIIND was trading at 432.45. The strike last trading price was 65.1, which was 0 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 Feb AARTIIND was trading at 442.25. The strike last trading price was 65.1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 11 Feb AARTIIND was trading at 439.85. The strike last trading price was 65.4, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11


On 10 Feb AARTIIND was trading at 455.55. The strike last trading price was 72, which was 0 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 7 Feb AARTIIND was trading at 465.40. The strike last trading price was 72, which was 0 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 Feb AARTIIND was trading at 469.95. The strike last trading price was 72, which was 0 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 Feb AARTIIND was trading at 465.75. The strike last trading price was 72, which was 0 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 4 Feb AARTIIND was trading at 456.00. The strike last trading price was 72, which was 0 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 Feb AARTIIND was trading at 452.60. The strike last trading price was 72, which was 0 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 1 Feb AARTIIND was trading at 459.65. The strike last trading price was 72, which was 0 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 31 Jan AARTIIND was trading at 444.70. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 30 Jan AARTIIND was trading at 438.00. The strike last trading price was 72, which was -11 lower than the previous day. The implied volatity was 49.15, the open interest changed by 4 which increased total open position to 8


On 29 Jan AARTIIND was trading at 427.90. The strike last trading price was 83, which was -13.55 lower than the previous day. The implied volatity was 54.03, the open interest changed by 2 which increased total open position to 2


On 28 Jan AARTIIND was trading at 410.40. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Jan AARTIIND was trading at 418.85. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Jan AARTIIND was trading at 439.05. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan AARTIIND was trading at 448.45. The strike last trading price was 96.55, 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 Jan AARTIIND was trading at 440.85. The strike last trading price was 96.55, 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 Jan AARTIIND was trading at 453.05. The strike last trading price was 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0