AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
14 Nov 2024 04:12 PM IST
| AARTIIND 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 438.25 | 0.25 | -0.10 | 47.64 | 11 | -10 | 425 | |||
| 13 Nov | 428.65 | 0.35 | 0.05 | - | 19 | -18 | 436 | |||
| 12 Nov | 445.25 | 0.3 | -0.40 | 43.19 | 20 | -16 | 482 | |||
| 11 Nov | 439.75 | 0.7 | -2.15 | 51.00 | 790 | -148 | 496 | |||
| 8 Nov | 474.40 | 2.85 | -6.55 | 44.27 | 3,037 | 230 | 642 | |||
| 7 Nov | 515.05 | 9.4 | -2.10 | 36.39 | 377 | 44 | 415 | |||
| 6 Nov | 521.45 | 11.5 | 2.70 | 34.97 | 434 | -7 | 344 | |||
| 5 Nov | 510.80 | 8.8 | 0.30 | 35.83 | 415 | 48 | 353 | |||
| 4 Nov | 505.05 | 8.5 | -6.05 | 38.85 | 645 | 27 | 306 | |||
| 1 Nov | 525.75 | 14.55 | 3.15 | 34.12 | 315 | 19 | 277 | |||
| 31 Oct | 510.90 | 11.4 | 1.55 | - | 226 | 45 | 255 | |||
| 30 Oct | 512.55 | 9.85 | -0.25 | - | 262 | 111 | 210 | |||
|
|
||||||||||
| 29 Oct | 514.85 | 10.1 | -4.55 | - | 149 | 56 | 99 | |||
| 28 Oct | 510.60 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 488.60 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 504.85 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 492.95 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 488.45 | 14.65 | 0.00 | - | 0 | 0 | 43 | |||
| 21 Oct | 510.25 | 14.65 | 0.00 | - | 0 | 40 | 0 | |||
| 18 Oct | 524.25 | 14.65 | -2.65 | - | 58 | 40 | 43 | |||
| 17 Oct | 520.85 | 17.3 | -98.55 | - | 6 | 3 | 3 | |||
| 16 Oct | 534.15 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 539.00 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 533.30 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 529.20 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 526.95 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 530.10 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 537.85 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 530.95 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 551.15 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 562.65 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 587.00 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 582.95 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 583.40 | 115.85 | 115.85 | - | 0 | 0 | 0 | |||
| 25 Sept | 586.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 588.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 570.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 591.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 623.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 626.90 | 0 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 540 expiring on 28NOV2024
Delta for 540 CE is 0.02
Historical price for 540 CE is as follows
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 47.64, the open interest changed by -10 which decreased total open position to 425
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 436
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 43.19, the open interest changed by -16 which decreased total open position to 482
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.7, which was -2.15 lower than the previous day. The implied volatity was 51.00, the open interest changed by -148 which decreased total open position to 496
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 2.85, which was -6.55 lower than the previous day. The implied volatity was 44.27, the open interest changed by 230 which increased total open position to 642
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 9.4, which was -2.10 lower than the previous day. The implied volatity was 36.39, the open interest changed by 44 which increased total open position to 415
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 11.5, which was 2.70 higher than the previous day. The implied volatity was 34.97, the open interest changed by -7 which decreased total open position to 344
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 8.8, which was 0.30 higher than the previous day. The implied volatity was 35.83, the open interest changed by 48 which increased total open position to 353
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 8.5, which was -6.05 lower than the previous day. The implied volatity was 38.85, the open interest changed by 27 which increased total open position to 306
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 14.55, which was 3.15 higher than the previous day. The implied volatity was 34.12, the open interest changed by 19 which increased total open position to 277
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 11.4, which was 1.55 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 9.85, which was -0.25 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 10.1, which was -4.55 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 14.65, which was -2.65 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 17.3, which was -98.55 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 115.85, 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 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 115.85, 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 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 115.85, 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 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 115.85, 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 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 115.85, 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 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 115.85, 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 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 115.85, 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 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 115.85, 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 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 115.85, 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 3 Oct AARTIIND was trading at 562.65. The strike last trading price was 115.85, 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 1 Oct AARTIIND was trading at 587.00. The strike last trading price was 115.85, 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 30 Sept AARTIIND was trading at 582.95. The strike last trading price was 115.85, 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 115.85, which was 115.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept AARTIIND was trading at 586.95. 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 24 Sept AARTIIND was trading at 588.60. 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 11 Sept AARTIIND was trading at 570.65. 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 9 Sept AARTIIND was trading at 591.05. 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 3 Sept AARTIIND was trading at 623.10. 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 2 Sept AARTIIND was trading at 626.90. 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 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 438.25 | 100 | 1.60 | - | 3 | 0 | 92 |
| 13 Nov | 428.65 | 98.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 445.25 | 98.4 | 0.00 | 0.00 | 0 | -6 | 0 |
| 11 Nov | 439.75 | 98.4 | 30.95 | 40.77 | 14 | -6 | 92 |
| 8 Nov | 474.40 | 67.45 | 37.15 | 49.02 | 26 | 16 | 95 |
| 7 Nov | 515.05 | 30.3 | 2.30 | 34.14 | 14 | 4 | 79 |
| 6 Nov | 521.45 | 28 | -7.50 | 37.50 | 42 | -12 | 76 |
| 5 Nov | 510.80 | 35.5 | -5.80 | 38.97 | 11 | -1 | 88 |
| 4 Nov | 505.05 | 41.3 | 9.70 | 40.74 | 53 | 14 | 89 |
| 1 Nov | 525.75 | 31.6 | -4.45 | 44.80 | 12 | 8 | 75 |
| 31 Oct | 510.90 | 36.05 | 4.05 | - | 32 | 16 | 65 |
| 30 Oct | 512.55 | 32 | 1.05 | - | 22 | 15 | 48 |
| 29 Oct | 514.85 | 30.95 | 5.95 | - | 33 | 1 | 36 |
| 28 Oct | 510.60 | 25 | 0.00 | - | 0 | 0 | 35 |
| 25 Oct | 488.60 | 25 | 0.00 | - | 0 | 0 | 35 |
| 24 Oct | 504.85 | 25 | 0.00 | - | 0 | 0 | 35 |
| 23 Oct | 492.95 | 25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 488.45 | 25 | 0.00 | - | 0 | 0 | 35 |
| 21 Oct | 510.25 | 25 | 0.00 | - | 0 | 0 | 35 |
| 18 Oct | 524.25 | 25 | 3.00 | - | 23 | 20 | 34 |
| 17 Oct | 520.85 | 22 | 0.00 | - | 0 | -1 | 0 |
| 16 Oct | 534.15 | 22 | -4.00 | - | 2 | -1 | 14 |
| 15 Oct | 539.00 | 26 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 533.30 | 26 | 0.00 | - | 0 | -11 | 0 |
| 11 Oct | 529.20 | 26 | 0.75 | - | 28 | -8 | 18 |
| 10 Oct | 526.95 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 530.10 | 25.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 537.85 | 25.25 | 0.00 | - | 0 | 18 | 0 |
| 7 Oct | 530.95 | 25.25 | 11.95 | - | 22 | 19 | 27 |
| 4 Oct | 551.15 | 13.3 | 0.05 | - | 2 | -1 | 8 |
| 3 Oct | 562.65 | 13.25 | 7.05 | - | 14 | 7 | 8 |
| 1 Oct | 587.00 | 6.2 | -11.25 | - | 1 | 0 | 0 |
| 30 Sept | 582.95 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 583.40 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 586.95 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 588.60 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 570.65 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 591.05 | 17.45 | 17.45 | - | 0 | 0 | 0 |
| 3 Sept | 623.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 626.90 | 0 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 540 expiring on 28NOV2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 100, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 98.4, 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 98.4, 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 98.4, which was 30.95 higher than the previous day. The implied volatity was 40.77, the open interest changed by -6 which decreased total open position to 92
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 67.45, which was 37.15 higher than the previous day. The implied volatity was 49.02, the open interest changed by 16 which increased total open position to 95
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 30.3, which was 2.30 higher than the previous day. The implied volatity was 34.14, the open interest changed by 4 which increased total open position to 79
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 28, which was -7.50 lower than the previous day. The implied volatity was 37.50, the open interest changed by -12 which decreased total open position to 76
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 35.5, which was -5.80 lower than the previous day. The implied volatity was 38.97, the open interest changed by -1 which decreased total open position to 88
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 41.3, which was 9.70 higher than the previous day. The implied volatity was 40.74, the open interest changed by 14 which increased total open position to 89
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 31.6, which was -4.45 lower than the previous day. The implied volatity was 44.80, the open interest changed by 8 which increased total open position to 75
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 36.05, which was 4.05 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 32, which was 1.05 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 30.95, which was 5.95 higher 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, which was 3.00 higher 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, 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 22, which was -4.00 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 26, 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 26, 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 26, which was 0.75 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 25.25, 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 25.25, 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 25.25, 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 25.25, which was 11.95 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 13.3, which was 0.05 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 13.25, which was 7.05 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 6.2, which was -11.25 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 17.45, 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 17.45, 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 Sept AARTIIND was trading at 586.95. The strike last trading price was 17.45, 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 Sept AARTIIND was trading at 588.60. The strike last trading price was 17.45, 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 Sept AARTIIND was trading at 570.65. The strike last trading price was 17.45, 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 Sept AARTIIND was trading at 591.05. The strike last trading price was 17.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept AARTIIND was trading at 623.10. 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 2 Sept AARTIIND was trading at 626.90. 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
