AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
21 Nov 2024 04:13 PM IST
| AARTIIND 28NOV2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 425.60 | 0.05 | -0.75 | - | 37 | -34 | 487 | |||
| 20 Nov | 434.90 | 0.8 | 0.00 | - | 80 | -80 | 524 | |||
| 19 Nov | 434.90 | 0.8 | 0.65 | - | 80 | -77 | 524 | |||
| 18 Nov | 431.25 | 0.15 | -0.10 | - | 22 | -20 | 603 | |||
| 14 Nov | 438.25 | 0.25 | 0.00 | 46.18 | 7 | -5 | 625 | |||
| 13 Nov | 428.65 | 0.25 | 0.05 | 47.90 | 24 | -23 | 631 | |||
| 12 Nov | 445.25 | 0.2 | -0.90 | 37.04 | 32 | -31 | 655 | |||
| 11 Nov | 439.75 | 1.1 | -2.85 | 51.42 | 1,040 | -104 | 691 | |||
| 8 Nov | 474.40 | 3.95 | -8.95 | 43.92 | 2,832 | 354 | 800 | |||
| 7 Nov | 515.05 | 12.9 | -2.55 | 36.64 | 453 | 39 | 443 | |||
| 6 Nov | 521.45 | 15.45 | 3.40 | 35.04 | 667 | -61 | 403 | |||
| 5 Nov | 510.80 | 12.05 | 0.55 | 36.03 | 687 | -9 | 463 | |||
| 4 Nov | 505.05 | 11.5 | -7.35 | 39.22 | 1,522 | 253 | 471 | |||
|
|
||||||||||
| 1 Nov | 525.75 | 18.85 | 4.05 | 33.90 | 503 | 85 | 218 | |||
| 31 Oct | 510.90 | 14.8 | 1.30 | - | 182 | 28 | 133 | |||
| 30 Oct | 512.55 | 13.5 | -0.50 | - | 106 | 51 | 104 | |||
| 29 Oct | 514.85 | 14 | -2.75 | - | 73 | 41 | 45 | |||
| 28 Oct | 510.60 | 16.75 | 0.00 | - | 0 | 0 | 4 | |||
| 25 Oct | 488.60 | 16.75 | 0.00 | - | 5 | 0 | 4 | |||
| 24 Oct | 504.85 | 16.75 | 0.00 | - | 5 | 0 | 4 | |||
| 23 Oct | 492.95 | 16.75 | 0.00 | - | 5 | 0 | 4 | |||
| 22 Oct | 488.45 | 16.75 | 0.00 | - | 5 | 0 | 4 | |||
| 21 Oct | 510.25 | 16.75 | 0.00 | - | 5 | 0 | 4 | |||
| 18 Oct | 524.25 | 16.75 | -60.15 | - | 5 | 3 | 3 | |||
| 17 Oct | 520.85 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 534.15 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 539.00 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 533.30 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 529.20 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 526.95 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 530.10 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 537.85 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 530.95 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 551.15 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 562.65 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 587.00 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 582.95 | 76.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 583.40 | 76.9 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 530 expiring on 28NOV2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 487
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 524
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 524
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 603
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 46.18, the open interest changed by -5 which decreased total open position to 625
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 47.90, the open interest changed by -23 which decreased total open position to 631
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.2, which was -0.90 lower than the previous day. The implied volatity was 37.04, the open interest changed by -31 which decreased total open position to 655
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 1.1, which was -2.85 lower than the previous day. The implied volatity was 51.42, the open interest changed by -104 which decreased total open position to 691
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 3.95, which was -8.95 lower than the previous day. The implied volatity was 43.92, the open interest changed by 354 which increased total open position to 800
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 12.9, which was -2.55 lower than the previous day. The implied volatity was 36.64, the open interest changed by 39 which increased total open position to 443
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 15.45, which was 3.40 higher than the previous day. The implied volatity was 35.04, the open interest changed by -61 which decreased total open position to 403
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 12.05, which was 0.55 higher than the previous day. The implied volatity was 36.03, the open interest changed by -9 which decreased total open position to 463
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 11.5, which was -7.35 lower than the previous day. The implied volatity was 39.22, the open interest changed by 253 which increased total open position to 471
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 18.85, which was 4.05 higher than the previous day. The implied volatity was 33.90, the open interest changed by 85 which increased total open position to 218
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 14.8, which was 1.30 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 -0.50 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 14, which was -2.75 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 16.75, 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 16.75, 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 16.75, 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 16.75, 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 16.75, 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 16.75, 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 16.75, which was -60.15 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 76.9, 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 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 76.9, 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 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 76.9, 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 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 76.9, 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 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 76.9, 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 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 76.9, 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 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 76.9, 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 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 76.9, 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 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 76.9, 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 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 76.9, 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 3 Oct AARTIIND was trading at 562.65. The strike last trading price was 76.9, 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 1 Oct AARTIIND was trading at 587.00. The strike last trading price was 76.9, 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 30 Sept AARTIIND was trading at 582.95. The strike last trading price was 76.9, 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 27 Sept AARTIIND was trading at 583.40. The strike last trading price was 76.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AARTIIND 28NOV2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 425.60 | 90 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 434.90 | 90 | 0.00 | - | 3 | -3 | 132 |
| 19 Nov | 434.90 | 90 | -0.05 | - | 3 | -2 | 132 |
| 18 Nov | 431.25 | 90.05 | 0.00 | 0.00 | 0 | -4 | 0 |
| 14 Nov | 438.25 | 90.05 | 1.05 | 63.85 | 4 | -1 | 137 |
| 13 Nov | 428.65 | 89 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 445.25 | 89 | 0.00 | 0.00 | 0 | -6 | 0 |
| 11 Nov | 439.75 | 89 | 32.65 | 47.32 | 22 | -5 | 139 |
| 8 Nov | 474.40 | 56.35 | 30.05 | 39.60 | 21 | -2 | 143 |
| 7 Nov | 515.05 | 26.3 | 4.25 | 39.63 | 66 | 13 | 145 |
| 6 Nov | 521.45 | 22.05 | -5.80 | 37.56 | 61 | 7 | 133 |
| 5 Nov | 510.80 | 27.85 | -6.65 | 37.01 | 6 | 2 | 124 |
| 4 Nov | 505.05 | 34.5 | 9.10 | 41.24 | 106 | 38 | 122 |
| 1 Nov | 525.75 | 25.4 | -4.35 | 43.91 | 31 | 6 | 84 |
| 31 Oct | 510.90 | 29.75 | 1.95 | - | 45 | 29 | 76 |
| 30 Oct | 512.55 | 27.8 | 2.80 | - | 53 | 10 | 46 |
| 29 Oct | 514.85 | 25 | -19.00 | - | 26 | 13 | 36 |
| 28 Oct | 510.60 | 44 | 23.65 | - | 1 | 24 | 24 |
| 25 Oct | 488.60 | 20.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 504.85 | 20.35 | 0.00 | - | 0 | 0 | 24 |
| 23 Oct | 492.95 | 20.35 | 0.00 | - | 0 | 0 | 24 |
| 22 Oct | 488.45 | 20.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 510.25 | 20.35 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 524.25 | 20.35 | -2.15 | - | 9 | 1 | 24 |
| 17 Oct | 520.85 | 22.5 | 3.15 | - | 6 | 3 | 22 |
| 16 Oct | 534.15 | 19.35 | 2.35 | - | 4 | 2 | 19 |
| 15 Oct | 539.00 | 17 | -2.00 | - | 2 | -1 | 17 |
| 14 Oct | 533.30 | 19 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 529.20 | 19 | 0.65 | - | 1 | 0 | 18 |
| 10 Oct | 526.95 | 18.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 530.10 | 18.35 | 0.00 | - | 0 | -1 | 0 |
| 8 Oct | 537.85 | 18.35 | -1.65 | - | 5 | -1 | 18 |
| 7 Oct | 530.95 | 20 | 6.90 | - | 6 | 3 | 17 |
| 4 Oct | 551.15 | 13.1 | 1.60 | - | 3 | 1 | 14 |
| 3 Oct | 562.65 | 11.5 | 6.00 | - | 7 | 3 | 13 |
| 1 Oct | 587.00 | 5.5 | -12.35 | - | 14 | 10 | 10 |
| 30 Sept | 582.95 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 583.40 | 17.85 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 530 expiring on 28NOV2024
Delta for 530 PE is 0.00
Historical price for 530 PE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 132
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 90, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 132
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 90.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 90.05, which was 1.05 higher than the previous day. The implied volatity was 63.85, the open interest changed by -1 which decreased total open position to 137
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 89, 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 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 89, which was 32.65 higher than the previous day. The implied volatity was 47.32, the open interest changed by -5 which decreased total open position to 139
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 56.35, which was 30.05 higher than the previous day. The implied volatity was 39.60, the open interest changed by -2 which decreased total open position to 143
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 26.3, which was 4.25 higher than the previous day. The implied volatity was 39.63, the open interest changed by 13 which increased total open position to 145
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 22.05, which was -5.80 lower than the previous day. The implied volatity was 37.56, the open interest changed by 7 which increased total open position to 133
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 27.85, which was -6.65 lower than the previous day. The implied volatity was 37.01, the open interest changed by 2 which increased total open position to 124
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 34.5, which was 9.10 higher than the previous day. The implied volatity was 41.24, the open interest changed by 38 which increased total open position to 122
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 25.4, which was -4.35 lower than the previous day. The implied volatity was 43.91, the open interest changed by 6 which increased total open position to 84
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 29.75, 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 27.8, which was 2.80 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 25, which was -19.00 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 44, which was 23.65 higher 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, which was -2.15 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 22.5, which was 3.15 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 19.35, which was 2.35 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 17, 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 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 19, 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 19, which was 0.65 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 18.35, 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 18.35, 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 18.35, which was -1.65 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 20, which was 6.90 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 13.1, which was 1.60 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 11.5, which was 6.00 higher 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 5.5, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept AARTIIND was trading at 582.95. The strike last trading price was 17.85, 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 27 Sept AARTIIND was trading at 583.40. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
