AARTIIND
Aarti Industries Ltd
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