AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 29 | 0.00 | 0 | -6,000 | 0 | ||||
| 13 Sept | 569.00 | 29 | 2.00 | 6,000 | -5,000 | 55,000 | ||||
|
|
||||||||||
| 12 Sept | 568.05 | 27 | -0.80 | 2,000 | -1,000 | 61,000 | ||||
| 11 Sept | 570.65 | 27.8 | -25.90 | 91,000 | 55,000 | 62,000 | ||||
| 10 Sept | 595.80 | 53.7 | -1.30 | 2,000 | 1,000 | 6,000 | ||||
| 9 Sept | 591.05 | 55 | -17.35 | 4,000 | 1,000 | 4,000 | ||||
| 6 Sept | 604.60 | 72.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 617.05 | 72.35 | 2.70 | 1,000 | 0 | 3,000 | ||||
| 4 Sept | 609.60 | 69.65 | -11.30 | 1,000 | 0 | 3,000 | ||||
| 3 Sept | 623.10 | 80.95 | 0.95 | 1,000 | 0 | 2,000 | ||||
| 2 Sept | 626.90 | 80 | 0.00 | 0 | 1,000 | 0 | ||||
| 30 Aug | 627.05 | 80 | -5.00 | 1,000 | 0 | 1,000 | ||||
| 29 Aug | 628.70 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 640.75 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 85 | 0.00 | 0 | 0 | 1,000 | ||||
| 23 Aug | 620.80 | 85 | 0.00 | 0 | 0 | 1,000 | ||||
| 22 Aug | 625.20 | 85 | 0.00 | 0 | 0 | 1,000 | ||||
| 21 Aug | 621.85 | 85 | 0.00 | 0 | 0 | 1,000 | ||||
| 20 Aug | 621.40 | 85 | 0.00 | 0 | 0 | 1,000 | ||||
| 19 Aug | 617.50 | 85 | 0.00 | 1,000 | 0 | 1,000 | ||||
| 16 Aug | 603.25 | 85 | 0.00 | 1,000 | 0 | 1,000 | ||||
| 14 Aug | 599.00 | 85 | 0.00 | 1,000 | 0 | 1,000 | ||||
| 13 Aug | 621.15 | 85 | 1,000 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 29, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 55000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 27, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 61000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 27.8, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 62000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 53.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 55, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 72.35, 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 Sept AARTIIND was trading at 617.05. The strike last trading price was 72.35, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 69.65, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 80.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 80, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 85, 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 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 85, 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 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 85, 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 1000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 85, 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 1000
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 85, 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 1000
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 85, 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 1000
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 85, 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 1000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 85, 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 1000
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 85, 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 1000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 85, 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 1000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AARTIIND 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 4.25 | -0.75 | 89,000 | -51,000 | 4,01,000 |
| 13 Sept | 569.00 | 5 | -1.30 | 50,000 | -46,000 | 4,56,000 |
| 12 Sept | 568.05 | 6.3 | 0.30 | 1,35,000 | -1,32,000 | 5,05,000 |
| 11 Sept | 570.65 | 6 | 3.85 | 18,07,000 | 3,48,000 | 6,23,000 |
| 10 Sept | 595.80 | 2.15 | -1.90 | 2,17,000 | 5,000 | 2,74,000 |
| 9 Sept | 591.05 | 4.05 | 2.10 | 3,40,000 | 70,000 | 2,59,000 |
| 6 Sept | 604.60 | 1.95 | 0.65 | 1,37,000 | 8,000 | 1,89,000 |
| 5 Sept | 617.05 | 1.3 | -0.80 | 1,55,000 | 2,000 | 1,80,000 |
| 4 Sept | 609.60 | 2.1 | 0.80 | 2,59,000 | 62,000 | 1,78,000 |
| 3 Sept | 623.10 | 1.3 | -0.15 | 23,000 | -1,000 | 1,15,000 |
| 2 Sept | 626.90 | 1.45 | -0.35 | 82,000 | 5,000 | 1,17,000 |
| 30 Aug | 627.05 | 1.8 | -0.10 | 1,25,000 | 80,000 | 1,11,000 |
| 29 Aug | 628.70 | 1.9 | -0.10 | 39,000 | 27,000 | 33,000 |
| 28 Aug | 640.75 | 2 | -1.45 | 8,000 | 6,000 | 6,000 |
| 26 Aug | 626.85 | 3.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 3.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 3.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 3.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 3.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 3.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 3.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 3.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.15 | 3.45 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 401000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 456000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 6.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 505000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 6, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 623000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 2.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 274000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 4.05, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 259000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 1.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 189000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 180000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 2.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 178000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 115000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 117000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 111000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 33000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 3.45, 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 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 3.45, 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 Aug AARTIIND was trading at 625.20. The strike last trading price was 3.45, 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 Aug AARTIIND was trading at 621.85. The strike last trading price was 3.45, 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 Aug AARTIIND was trading at 621.40. The strike last trading price was 3.45, 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 Aug AARTIIND was trading at 617.50. The strike last trading price was 3.45, 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 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 3.45, 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 Aug AARTIIND was trading at 599.00. The strike last trading price was 3.45, 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 Aug AARTIIND was trading at 621.15. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0