AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 21.85 | 0.00 | 0 | -1,000 | 0 | ||||
| 13 Sept | 569.00 | 21.85 | 3.85 | 1,000 | 0 | 1,87,000 | ||||
| 12 Sept | 568.05 | 18 | -1.70 | 5,000 | -4,000 | 1,88,000 | ||||
| 11 Sept | 570.65 | 19.7 | -19.60 | 2,66,000 | 1,91,000 | 1,92,000 | ||||
|
|
||||||||||
| 10 Sept | 595.80 | 39.3 | -106.80 | 1,000 | 0 | 0 | ||||
| 9 Sept | 591.05 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 604.60 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 617.05 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 609.60 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 623.10 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 626.90 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 627.05 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 628.70 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 640.75 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 599.00 | 146.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 621.15 | 146.1 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 21.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 18, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 188000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 19.7, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 191000 which increased total open position to 192000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 39.3, which was -106.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 146.1, 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 Sept AARTIIND was trading at 604.60. The strike last trading price was 146.1, 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 146.1, 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 Sept AARTIIND was trading at 609.60. The strike last trading price was 146.1, 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 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 146.1, 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 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 146.1, 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 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 146.1, 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 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 146.1, 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 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 6.1 | -2.90 | 22,000 | -21,000 | 4,10,000 |
| 13 Sept | 569.00 | 9 | 1.25 | 14,000 | -13,000 | 4,32,000 |
| 12 Sept | 568.05 | 7.75 | -0.75 | 93,000 | -92,000 | 4,46,000 |
| 11 Sept | 570.65 | 8.5 | 5.45 | 17,86,000 | 2,80,000 | 5,35,000 |
| 10 Sept | 595.80 | 3.05 | -2.35 | 2,02,000 | 11,000 | 2,56,000 |
| 9 Sept | 591.05 | 5.4 | 2.60 | 4,19,000 | 50,000 | 2,21,000 |
| 6 Sept | 604.60 | 2.8 | 0.75 | 1,10,000 | 17,000 | 1,71,000 |
| 5 Sept | 617.05 | 2.05 | -1.00 | 1,38,000 | -25,000 | 1,38,000 |
| 4 Sept | 609.60 | 3.05 | 1.05 | 2,34,000 | 44,000 | 1,66,000 |
| 3 Sept | 623.10 | 2 | -0.05 | 70,000 | 38,000 | 1,22,000 |
| 2 Sept | 626.90 | 2.05 | 0.00 | 1,36,000 | 67,000 | 84,000 |
| 30 Aug | 627.05 | 2.05 | -0.30 | 9,000 | 2,000 | 16,000 |
| 29 Aug | 628.70 | 2.35 | 0.05 | 24,000 | 14,000 | 15,000 |
| 28 Aug | 640.75 | 2.3 | -6.50 | 1,000 | 0 | 0 |
| 26 Aug | 626.85 | 8.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 8.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 8.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 8.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 8.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 8.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 8.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 8.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.15 | 8.8 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 6.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 410000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 432000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 7.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -92000 which decreased total open position to 446000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 8.5, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 535000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 3.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 256000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 5.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 221000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 2.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 171000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 138000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 3.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 166000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 122000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 84000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 15000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 2.3, which was -6.50 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0