AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 0.05 | 0.00 | - | 15 | 0 | 154 | |||
| 19 Dec | 415.50 | 0.05 | -0.05 | - | 15 | 0 | 154 | |||
| 18 Dec | 421.70 | 0.1 | -0.05 | - | 3 | 0 | 154 | |||
| 17 Dec | 429.15 | 0.15 | -0.05 | - | 4 | 1 | 154 | |||
| 16 Dec | 438.40 | 0.2 | 0.00 | - | 3 | 0 | 153 | |||
| 13 Dec | 437.20 | 0.2 | -0.10 | 45.31 | 3 | -1 | 153 | |||
| 12 Dec | 437.70 | 0.3 | 0.00 | 46.37 | 47 | -7 | 154 | |||
| 11 Dec | 446.60 | 0.3 | -0.05 | 40.30 | 2 | 0 | 161 | |||
| 10 Dec | 447.60 | 0.35 | -0.10 | 39.26 | 40 | -22 | 164 | |||
| 9 Dec | 448.40 | 0.45 | 0.00 | 39.32 | 12 | -1 | 183 | |||
| 6 Dec | 451.60 | 0.45 | -0.15 | 34.74 | 72 | 50 | 179 | |||
| 5 Dec | 449.00 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 447.10 | 0.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 445.10 | 0.6 | 0.00 | 36.80 | 6 | 1 | 129 | |||
| 2 Dec | 443.95 | 0.6 | -0.15 | 36.39 | 3 | 0 | 128 | |||
| 29 Nov | 448.30 | 0.75 | -2.10 | 34.39 | 163 | 123 | 125 | |||
| 28 Nov | 448.35 | 2.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 452.75 | 2.85 | -0.25 | 42.03 | 1 | 0 | 1 | |||
| 26 Nov | 451.35 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 437.90 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 430.85 | 3.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 21 Nov | 425.60 | 3.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 20 Nov | 434.90 | 3.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 19 Nov | 434.90 | 3.1 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 18 Nov | 431.25 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 438.25 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 428.65 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 445.25 | 3.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 439.75 | 3.1 | -26.40 | 38.99 | 1 | 0 | 0 | |||
| 8 Nov | 474.40 | 29.5 | 0.00 | 7.93 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 515.05 | 29.5 | 0.00 | 1.30 | 0 | 0 | 0 | |||
| 6 Nov | 521.45 | 29.5 | 0.00 | 0.25 | 0 | 0 | 0 | |||
| 5 Nov | 510.80 | 29.5 | 0.00 | 1.89 | 0 | 0 | 0 | |||
| 4 Nov | 505.05 | 29.5 | 29.50 | 2.65 | 0 | 0 | 0 | |||
| 1 Nov | 525.75 | 0 | 1.40 | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 530 expiring on 26DEC2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 0.05, 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 154
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 154
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 0.2, 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 153
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 45.31, the open interest changed by -1 which decreased total open position to 153
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 46.37, the open interest changed by -7 which decreased total open position to 154
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 161
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.26, the open interest changed by -22 which decreased total open position to 164
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 39.32, the open interest changed by -1 which decreased total open position to 183
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 34.74, the open interest changed by 50 which increased total open position to 179
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 0.6, 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 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 0.6, 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 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 36.80, the open interest changed by 1 which increased total open position to 129
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 128
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 0.75, which was -2.10 lower than the previous day. The implied volatity was 34.39, the open interest changed by 123 which increased total open position to 125
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 2.85, 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 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 1
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 3.1, 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 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 3.1, 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 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 3.1, 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 1
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 3.1, 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 1
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 3.1, 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 1
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 3.1, 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 1
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 3.1, 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 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 3.1, 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 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 3.1, 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 3.1, 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 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 3.1, which was -26.40 lower than the previous day. The implied volatity was 38.99, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 7.93, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 29.5, which was 29.50 higher than the previous day. The implied volatity was 2.65, 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 1.40, the open interest changed by 0 which decreased total open position to 0
| AARTIIND 26DEC2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 115.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 19 Dec | 415.50 | 115.5 | 25.00 | - | 2 | 0 | 28 |
| 18 Dec | 421.70 | 90.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 429.15 | 90.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 438.40 | 90.5 | -2.50 | - | 1 | 0 | 29 |
| 13 Dec | 437.20 | 93 | 9.00 | - | 1 | 0 | 30 |
| 12 Dec | 437.70 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 446.60 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 447.60 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 448.40 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 451.60 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 449.00 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 447.10 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 445.10 | 84 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 443.95 | 84 | 4.00 | 43.46 | 1 | 0 | 29 |
| 29 Nov | 448.30 | 80 | 2.30 | 42.66 | 1 | 0 | 28 |
| 28 Nov | 448.35 | 77.7 | 0.20 | 36.36 | 14 | 10 | 26 |
| 27 Nov | 452.75 | 77.5 | 34.75 | 49.30 | 16 | 15 | 15 |
| 26 Nov | 451.35 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 437.90 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 430.85 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 425.60 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 434.90 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 434.90 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 431.25 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 438.25 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 428.65 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 445.25 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 439.75 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 474.40 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 515.05 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 521.45 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 510.80 | 42.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 505.05 | 42.75 | 42.75 | - | 0 | 0 | 0 |
| 1 Nov | 525.75 | 0 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 530 expiring on 26DEC2024
Delta for 530 PE is 0.00
Historical price for 530 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 115.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 115.5, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 90.5, 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 90.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 90.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 93, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 84, 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 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 84, 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 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 84, 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 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 84, 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 84, 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 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 84, 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 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 84, 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 84, 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 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 84, which was 4.00 higher than the previous day. The implied volatity was 43.46, the open interest changed by 0 which decreased total open position to 29
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 80, which was 2.30 higher than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 28
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 77.7, which was 0.20 higher than the previous day. The implied volatity was 36.36, the open interest changed by 10 which increased total open position to 26
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 77.5, which was 34.75 higher than the previous day. The implied volatity was 49.30, the open interest changed by 15 which increased total open position to 15
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, which was 42.75 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
