AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
14 Nov 2024 04:12 PM IST
| AARTIIND 28NOV2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 438.25 | 0.35 | -0.10 | 53.78 | 47 | -45 | 787 | |||
| 13 Nov | 428.65 | 0.45 | 0.10 | - | 38 | -36 | 834 | |||
|
|
||||||||||
| 12 Nov | 445.25 | 0.35 | -0.35 | 47.52 | 39 | -38 | 871 | |||
| 11 Nov | 439.75 | 0.7 | -1.50 | 54.72 | 1,149 | -135 | 910 | |||
| 8 Nov | 474.40 | 2.2 | -4.75 | 45.49 | 3,408 | 387 | 1,027 | |||
| 7 Nov | 515.05 | 6.95 | -1.50 | 36.87 | 882 | 84 | 636 | |||
| 6 Nov | 521.45 | 8.45 | 2.10 | 35.12 | 556 | 11 | 554 | |||
| 5 Nov | 510.80 | 6.35 | 0.00 | 35.85 | 462 | 10 | 540 | |||
| 4 Nov | 505.05 | 6.35 | -4.50 | 39.05 | 1,016 | 81 | 528 | |||
| 1 Nov | 525.75 | 10.85 | 2.45 | 33.63 | 605 | 79 | 424 | |||
| 31 Oct | 510.90 | 8.4 | 0.80 | - | 440 | 17 | 347 | |||
| 30 Oct | 512.55 | 7.6 | 0.20 | - | 289 | 83 | 330 | |||
| 29 Oct | 514.85 | 7.4 | -1.60 | - | 280 | 120 | 247 | |||
| 28 Oct | 510.60 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 488.60 | 9 | 0.00 | - | 0 | 0 | 127 | |||
| 24 Oct | 504.85 | 9 | 0.00 | - | 0 | -1 | 0 | |||
| 23 Oct | 492.95 | 9 | -2.55 | - | 1 | 0 | 128 | |||
| 22 Oct | 488.45 | 11.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.25 | 11.55 | 0.00 | - | 0 | 30 | 0 | |||
| 18 Oct | 524.25 | 11.55 | -2.20 | - | 99 | 30 | 128 | |||
| 17 Oct | 520.85 | 13.75 | -5.40 | - | 82 | 42 | 98 | |||
| 16 Oct | 534.15 | 19.15 | -1.30 | - | 26 | 7 | 55 | |||
| 15 Oct | 539.00 | 20.45 | 1.45 | - | 14 | 0 | 49 | |||
| 14 Oct | 533.30 | 19 | -0.60 | - | 26 | 20 | 49 | |||
| 11 Oct | 529.20 | 19.6 | 1.45 | - | 16 | 5 | 29 | |||
| 10 Oct | 526.95 | 18.15 | -1.20 | - | 11 | 6 | 24 | |||
| 9 Oct | 530.10 | 19.35 | -3.90 | - | 18 | 9 | 17 | |||
| 8 Oct | 537.85 | 23.25 | 2.75 | - | 4 | 1 | 8 | |||
| 7 Oct | 530.95 | 20.5 | -43.55 | - | 8 | 6 | 6 | |||
| 4 Oct | 551.15 | 64.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 562.65 | 64.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 587.00 | 64.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 582.95 | 64.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 583.40 | 64.05 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 550 expiring on 28NOV2024
Delta for 550 CE is 0.02
Historical price for 550 CE is as follows
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 53.78, the open interest changed by -45 which decreased total open position to 787
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 834
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 47.52, the open interest changed by -38 which decreased total open position to 871
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.7, which was -1.50 lower than the previous day. The implied volatity was 54.72, the open interest changed by -135 which decreased total open position to 910
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 2.2, which was -4.75 lower than the previous day. The implied volatity was 45.49, the open interest changed by 387 which increased total open position to 1027
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 6.95, which was -1.50 lower than the previous day. The implied volatity was 36.87, the open interest changed by 84 which increased total open position to 636
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 8.45, which was 2.10 higher than the previous day. The implied volatity was 35.12, the open interest changed by 11 which increased total open position to 554
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 35.85, the open interest changed by 10 which increased total open position to 540
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 6.35, which was -4.50 lower than the previous day. The implied volatity was 39.05, the open interest changed by 81 which increased total open position to 528
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 10.85, which was 2.45 higher than the previous day. The implied volatity was 33.63, the open interest changed by 79 which increased total open position to 424
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 8.4, which was 0.80 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 7.6, which was 0.20 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 7.4, which was -1.60 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 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 25 Oct AARTIIND was trading at 488.60. The strike last trading price was 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 24 Oct AARTIIND was trading at 504.85. The strike last trading price was 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 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 9, which was -2.55 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 11.55, 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 11.55, 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 11.55, which was -2.20 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 13.75, which was -5.40 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 19.15, which was -1.30 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 20.45, which was 1.45 higher 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 -0.60 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 19.6, which was 1.45 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 18.15, which was -1.20 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 19.35, which was -3.90 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 23.25, which was 2.75 higher 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 20.5, which was -43.55 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AARTIIND 28NOV2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 438.25 | 109 | -1.00 | - | 8 | -6 | 248 |
| 13 Nov | 428.65 | 110 | 2.00 | - | 2 | -1 | 255 |
| 12 Nov | 445.25 | 108 | -1.80 | - | 1 | 0 | 257 |
| 11 Nov | 439.75 | 109.8 | 33.10 | 64.11 | 15 | -7 | 258 |
| 8 Nov | 474.40 | 76.7 | 36.70 | 50.77 | 71 | 12 | 267 |
| 7 Nov | 515.05 | 40 | 5.00 | 39.81 | 11 | 1 | 253 |
| 6 Nov | 521.45 | 35 | -7.65 | 38.10 | 15 | -5 | 253 |
| 5 Nov | 510.80 | 42.65 | -6.85 | 38.55 | 6 | 1 | 258 |
| 4 Nov | 505.05 | 49.5 | 11.30 | 42.18 | 30 | 11 | 255 |
| 1 Nov | 525.75 | 38.2 | -3.80 | 45.87 | 13 | 6 | 243 |
| 31 Oct | 510.90 | 42 | 3.00 | - | 98 | 78 | 235 |
| 30 Oct | 512.55 | 39 | 0.60 | - | 48 | 37 | 155 |
| 29 Oct | 514.85 | 38.4 | -3.60 | - | 93 | 79 | 118 |
| 28 Oct | 510.60 | 42 | 10.00 | - | 1 | 39 | 39 |
| 25 Oct | 488.60 | 32 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 504.85 | 32 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 492.95 | 32 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 488.45 | 32 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 510.25 | 32 | 0.00 | - | 0 | -4 | 0 |
| 18 Oct | 524.25 | 32 | -1.95 | - | 20 | -4 | 39 |
| 17 Oct | 520.85 | 33.95 | 3.95 | - | 6 | 2 | 42 |
| 16 Oct | 534.15 | 30 | 5.00 | - | 4 | 2 | 39 |
| 15 Oct | 539.00 | 25 | -4.50 | - | 7 | 0 | 37 |
| 14 Oct | 533.30 | 29.5 | -2.40 | - | 5 | 0 | 37 |
| 11 Oct | 529.20 | 31.9 | -2.90 | - | 32 | 9 | 37 |
| 10 Oct | 526.95 | 34.8 | 2.80 | - | 9 | 2 | 27 |
| 9 Oct | 530.10 | 32 | 4.00 | - | 7 | 2 | 24 |
| 8 Oct | 537.85 | 28 | -4.55 | - | 11 | 2 | 22 |
| 7 Oct | 530.95 | 32.55 | 10.60 | - | 36 | -14 | 18 |
| 4 Oct | 551.15 | 21.95 | 4.75 | - | 26 | 21 | 32 |
| 3 Oct | 562.65 | 17.2 | 8.20 | - | 12 | 8 | 10 |
| 1 Oct | 587.00 | 9 | -15.70 | - | 2 | 1 | 1 |
| 30 Sept | 582.95 | 24.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 583.40 | 24.7 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 550 expiring on 28NOV2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 109, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 248
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 110, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 255
On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 108, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 109.8, which was 33.10 higher than the previous day. The implied volatity was 64.11, the open interest changed by -7 which decreased total open position to 258
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 76.7, which was 36.70 higher than the previous day. The implied volatity was 50.77, the open interest changed by 12 which increased total open position to 267
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 40, which was 5.00 higher than the previous day. The implied volatity was 39.81, the open interest changed by 1 which increased total open position to 253
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 35, which was -7.65 lower than the previous day. The implied volatity was 38.10, the open interest changed by -5 which decreased total open position to 253
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 42.65, which was -6.85 lower than the previous day. The implied volatity was 38.55, the open interest changed by 1 which increased total open position to 258
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 49.5, which was 11.30 higher than the previous day. The implied volatity was 42.18, the open interest changed by 11 which increased total open position to 255
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 38.2, which was -3.80 lower than the previous day. The implied volatity was 45.87, the open interest changed by 6 which increased total open position to 243
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 42, 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 30 Oct AARTIIND was trading at 512.55. The strike last trading price was 39, which was 0.60 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 38.4, which was -3.60 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 42, which was 10.00 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, which was -1.95 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 33.95, which was 3.95 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 30, which was 5.00 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 25, which was -4.50 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 29.5, which was -2.40 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 31.9, which was -2.90 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 34.8, 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 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 32, which was 4.00 higher 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 28, 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 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 32.55, which was 10.60 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 21.95, which was 4.75 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 17.2, which was 8.20 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 9, which was -15.70 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 24.7, 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 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
