AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
20 Dec 2024 04:13 PM IST
| AARTIIND 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 403.85 | 0.05 | -0.05 | - | 4 | 0 | 170 | |||
| 19 Dec | 415.50 | 0.1 | 0.00 | - | 4 | -3 | 171 | |||
| 18 Dec | 421.70 | 0.1 | -0.05 | - | 20 | -17 | 175 | |||
| 17 Dec | 429.15 | 0.15 | -0.05 | - | 1 | 0 | 193 | |||
| 16 Dec | 438.40 | 0.2 | 0.00 | - | 5 | -2 | 196 | |||
| 13 Dec | 437.20 | 0.2 | -0.05 | 52.80 | 3 | 0 | 199 | |||
| 12 Dec | 437.70 | 0.25 | 0.00 | 52.62 | 20 | -11 | 199 | |||
| 11 Dec | 446.60 | 0.25 | 0.00 | 46.43 | 7 | 3 | 210 | |||
| 10 Dec | 447.60 | 0.25 | 0.00 | 44.14 | 5 | -1 | 207 | |||
| 9 Dec | 448.40 | 0.25 | -0.05 | 42.99 | 2 | 1 | 208 | |||
| 6 Dec | 451.60 | 0.3 | 0.00 | 38.77 | 14 | 1 | 209 | |||
| 5 Dec | 449.00 | 0.3 | -0.05 | 38.82 | 16 | 0 | 208 | |||
| 4 Dec | 447.10 | 0.35 | -0.05 | 39.47 | 11 | 6 | 208 | |||
| 3 Dec | 445.10 | 0.4 | -0.05 | 40.67 | 30 | -3 | 203 | |||
| 2 Dec | 443.95 | 0.45 | -0.05 | 40.70 | 42 | 4 | 206 | |||
| 29 Nov | 448.30 | 0.5 | 0.10 | 37.80 | 58 | 10 | 201 | |||
| 28 Nov | 448.35 | 0.4 | -0.20 | 34.94 | 65 | 29 | 191 | |||
| 27 Nov | 452.75 | 0.6 | -1.35 | 35.31 | 175 | 116 | 160 | |||
| 26 Nov | 451.35 | 1.95 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 25 Nov | 437.90 | 1.95 | 0.10 | 49.38 | 1 | 0 | 45 | |||
| 22 Nov | 430.85 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 425.60 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 434.90 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 431.25 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 438.25 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 428.65 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 445.25 | 1.85 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 11 Nov | 439.75 | 1.85 | -3.95 | 39.54 | 90 | 11 | 44 | |||
| 8 Nov | 474.40 | 5.8 | -11.70 | 37.72 | 46 | 29 | 34 | |||
| 7 Nov | 515.05 | 17.5 | 0.00 | 37.91 | 2 | 1 | 4 | |||
|
|
||||||||||
| 6 Nov | 521.45 | 17.5 | -4.75 | 34.02 | 3 | 2 | 2 | |||
| 5 Nov | 510.80 | 22.25 | 0.00 | 4.71 | 0 | 0 | 0 | |||
| 4 Nov | 505.05 | 22.25 | 0.00 | 5.24 | 0 | 0 | 0 | |||
| 1 Nov | 525.75 | 22.25 | 2.49 | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 20 Dec AARTIIND was trading at 403.85. 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 170
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 0.1, 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 171
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 -17 which decreased total open position to 175
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 0 which decreased total open position to 193
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 -2 which decreased total open position to 196
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 52.80, the open interest changed by 0 which decreased total open position to 199
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 52.62, the open interest changed by -11 which decreased total open position to 199
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 46.43, the open interest changed by 3 which increased total open position to 210
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 44.14, the open interest changed by -1 which decreased total open position to 207
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.99, the open interest changed by 1 which increased total open position to 208
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 38.77, the open interest changed by 1 which increased total open position to 209
On 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.82, the open interest changed by 0 which decreased total open position to 208
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 39.47, the open interest changed by 6 which increased total open position to 208
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 40.67, the open interest changed by -3 which decreased total open position to 203
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 40.70, the open interest changed by 4 which increased total open position to 206
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 37.80, the open interest changed by 10 which increased total open position to 201
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 34.94, the open interest changed by 29 which increased total open position to 191
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was 35.31, the open interest changed by 116 which increased total open position to 160
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 1.95, 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 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 1.95, which was 0.10 higher than the previous day. The implied volatity was 49.38, the open interest changed by 0 which decreased total open position to 45
On 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 1.85, 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 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 1.85, 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 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 1.85, 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 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 1.85, 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 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 1.85, 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 1.85, 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 1.85, 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 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 1.85, which was -3.95 lower than the previous day. The implied volatity was 39.54, the open interest changed by 11 which increased total open position to 44
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 5.8, which was -11.70 lower than the previous day. The implied volatity was 37.72, the open interest changed by 29 which increased total open position to 34
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was 37.91, the open interest changed by 1 which increased total open position to 4
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 17.5, which was -4.75 lower than the previous day. The implied volatity was 34.02, the open interest changed by 2 which increased total open position to 2
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 22.25, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 22.25, which was lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
| AARTIIND 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 403.85 | 145 | 13.50 | - | 3 | -2 | 219 |
| 19 Dec | 415.50 | 131.5 | 4.50 | - | 3 | 0 | 221 |
| 18 Dec | 421.70 | 127 | 11.40 | - | 9 | -1 | 227 |
| 17 Dec | 429.15 | 115.6 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 438.40 | 115.6 | -3.10 | - | 2 | 0 | 230 |
| 13 Dec | 437.20 | 118.7 | 15.20 | - | 1 | 0 | 230 |
| 12 Dec | 437.70 | 103.5 | 1.50 | - | 1 | 0 | 229 |
| 11 Dec | 446.60 | 102 | 2.00 | 55.43 | 2 | 1 | 228 |
| 10 Dec | 447.60 | 100 | -2.00 | 54.40 | 4 | -2 | 227 |
| 9 Dec | 448.40 | 102 | 2.40 | 70.34 | 5 | 1 | 228 |
| 6 Dec | 451.60 | 99.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 449.00 | 99.6 | -2.40 | 58.30 | 5 | 0 | 227 |
| 4 Dec | 447.10 | 102 | 2.55 | 61.27 | 2 | -1 | 226 |
| 3 Dec | 445.10 | 99.45 | -2.40 | - | 4 | -1 | 227 |
| 2 Dec | 443.95 | 101.85 | 4.05 | - | 8 | 1 | 228 |
| 29 Nov | 448.30 | 97.8 | -2.20 | - | 9 | 2 | 227 |
| 28 Nov | 448.35 | 100 | 7.15 | 55.34 | 43 | 41 | 223 |
| 27 Nov | 452.75 | 92.85 | 12.75 | 33.68 | 188 | 174 | 180 |
| 26 Nov | 451.35 | 80.1 | 0.00 | 0.00 | 0 | 0 | 6 |
| 25 Nov | 437.90 | 80.1 | 0.00 | 0.00 | 0 | 0 | 6 |
| 22 Nov | 430.85 | 80.1 | 0.00 | 0.00 | 0 | 0 | 6 |
| 21 Nov | 425.60 | 80.1 | 0.00 | 0.00 | 22 | 0 | 6 |
| 20 Nov | 434.90 | 80.1 | 0.00 | 0.00 | 22 | 0 | 6 |
| 19 Nov | 434.90 | 80.1 | 0.00 | 0.00 | 22 | 0 | 6 |
| 18 Nov | 431.25 | 80.1 | 0.00 | 0.00 | 22 | 0 | 6 |
| 14 Nov | 438.25 | 80.1 | 0.00 | 0.00 | 22 | 0 | 6 |
| 13 Nov | 428.65 | 80.1 | 0.00 | 0.00 | 22 | 0 | 6 |
| 12 Nov | 445.25 | 80.1 | -26.90 | - | 22 | -21 | 7 |
| 11 Nov | 439.75 | 107 | 51.45 | 44.28 | 27 | 22 | 28 |
| 8 Nov | 474.40 | 55.55 | 15.15 | - | 2 | 1 | 5 |
| 7 Nov | 515.05 | 40.4 | 0.40 | 31.18 | 1 | 0 | 3 |
| 6 Nov | 521.45 | 40 | -15.00 | 36.00 | 3 | 0 | 2 |
| 5 Nov | 510.80 | 55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 505.05 | 55 | 55.00 | 41.61 | 4 | 2 | 2 |
| 1 Nov | 525.75 | 0 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 145, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 219
On 19 Dec AARTIIND was trading at 415.50. The strike last trading price was 131.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221
On 18 Dec AARTIIND was trading at 421.70. The strike last trading price was 127, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 227
On 17 Dec AARTIIND was trading at 429.15. The strike last trading price was 115.6, 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 16 Dec AARTIIND was trading at 438.40. The strike last trading price was 115.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230
On 13 Dec AARTIIND was trading at 437.20. The strike last trading price was 118.7, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230
On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 103.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 229
On 11 Dec AARTIIND was trading at 446.60. The strike last trading price was 102, which was 2.00 higher than the previous day. The implied volatity was 55.43, the open interest changed by 1 which increased total open position to 228
On 10 Dec AARTIIND was trading at 447.60. The strike last trading price was 100, which was -2.00 lower than the previous day. The implied volatity was 54.40, the open interest changed by -2 which decreased total open position to 227
On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 102, which was 2.40 higher than the previous day. The implied volatity was 70.34, the open interest changed by 1 which increased total open position to 228
On 6 Dec AARTIIND was trading at 451.60. The strike last trading price was 99.6, 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 5 Dec AARTIIND was trading at 449.00. The strike last trading price was 99.6, which was -2.40 lower than the previous day. The implied volatity was 58.30, the open interest changed by 0 which decreased total open position to 227
On 4 Dec AARTIIND was trading at 447.10. The strike last trading price was 102, which was 2.55 higher than the previous day. The implied volatity was 61.27, the open interest changed by -1 which decreased total open position to 226
On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 99.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 227
On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 101.85, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 228
On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 97.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 227
On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 100, which was 7.15 higher than the previous day. The implied volatity was 55.34, the open interest changed by 41 which increased total open position to 223
On 27 Nov AARTIIND was trading at 452.75. The strike last trading price was 92.85, which was 12.75 higher than the previous day. The implied volatity was 33.68, the open interest changed by 174 which increased total open position to 180
On 26 Nov AARTIIND was trading at 451.35. The strike last trading price was 80.1, 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 6
On 25 Nov AARTIIND was trading at 437.90. The strike last trading price was 80.1, 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 6
On 22 Nov AARTIIND was trading at 430.85. The strike last trading price was 80.1, 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 6
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 80.1, 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 6
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 80.1, 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 6
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 80.1, 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 6
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 80.1, 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 6
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 80.1, 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 6
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 80.1, 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 6
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 80.1, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 7
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 107, which was 51.45 higher than the previous day. The implied volatity was 44.28, the open interest changed by 22 which increased total open position to 28
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 55.55, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 40.4, which was 0.40 higher than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 3
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 40, which was -15.00 lower than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 2
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 55, which was 55.00 higher than the previous day. The implied volatity was 41.61, the open interest changed by 2 which increased total open position to 2
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
