`
[--[65.84.65.76]--]
AARTIIND
Aarti Industries Ltd

438.25 9.60 (2.24%)

Back to Option Chain


Historical option data for AARTIIND

14 Nov 2024 04:12 PM IST
AARTIIND 28NOV2024 560 CE
Delta: 0.00
Vega: 0.01
Theta: -0.02
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 438.25 0.05 -0.20 45.18 204 -194 512
13 Nov 428.65 0.25 -0.15 - 499 -498 707
12 Nov 445.25 0.4 -0.30 52.39 39 -38 1,206
11 Nov 439.75 0.7 -1.00 - 1,253 259 1,244
8 Nov 474.40 1.7 -3.15 46.64 2,838 286 987
7 Nov 515.05 4.85 -1.30 36.69 768 -156 700
6 Nov 521.45 6.15 1.70 35.44 2,233 312 851
5 Nov 510.80 4.45 -0.15 35.77 392 107 537
4 Nov 505.05 4.6 -3.90 39.00 702 -5 430
1 Nov 525.75 8.5 2.20 34.77 223 76 431
31 Oct 510.90 6.3 0.85 - 264 91 353
30 Oct 512.55 5.45 0.10 - 336 172 263
29 Oct 514.85 5.35 -4.15 - 95 57 90
28 Oct 510.60 9.5 0.00 - 0 0 0
25 Oct 488.60 9.5 0.00 - 0 0 0
24 Oct 504.85 9.5 0.00 - 0 0 33
23 Oct 492.95 9.5 0.00 - 0 0 0
22 Oct 488.45 9.5 0.00 - 0 -2 0
21 Oct 510.25 9.5 -0.20 - 2 0 35
18 Oct 524.25 9.7 -1.25 - 16 9 36
17 Oct 520.85 10.95 -4.85 - 19 0 27
16 Oct 534.15 15.8 -1.20 - 18 2 22
15 Oct 539.00 17 1.80 - 1 0 20
14 Oct 533.30 15.2 -0.80 - 3 2 20
11 Oct 529.20 16 0.75 - 2 0 17
10 Oct 526.95 15.25 1.00 - 9 3 16
9 Oct 530.10 14.25 -3.50 - 1 0 12
8 Oct 537.85 17.75 0.00 - 0 2 0
7 Oct 530.95 17.75 -9.65 - 8 2 12
4 Oct 551.15 27.4 -8.70 - 15 7 10
3 Oct 562.65 36.1 -65.80 - 3 2 2
1 Oct 587.00 101.9 0.00 - 0 0 0
30 Sept 582.95 101.9 0.00 - 0 0 0
27 Sept 583.40 101.9 101.90 - 0 0 0
26 Sept 582.45 0 0.00 - 0 0 0
25 Sept 586.95 0 0.00 - 0 0 0
24 Sept 588.60 0 0.00 - 0 0 0
12 Sept 568.05 0 0.00 - 0 0 0
11 Sept 570.65 0 0.00 - 0 0 0
10 Sept 595.80 0 0.00 - 0 0 0
9 Sept 591.05 0 0.00 - 0 0 0
6 Sept 604.60 0 0.00 - 0 0 0
5 Sept 617.05 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 560 expiring on 28NOV2024

Delta for 560 CE is 0.00

Historical price for 560 CE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was 45.18, the open interest changed by -194 which decreased total open position to 512


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -498 which decreased total open position to 707


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 52.39, the open interest changed by -38 which decreased total open position to 1206


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 259 which increased total open position to 1244


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 1.7, which was -3.15 lower than the previous day. The implied volatity was 46.64, the open interest changed by 286 which increased total open position to 987


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 4.85, which was -1.30 lower than the previous day. The implied volatity was 36.69, the open interest changed by -156 which decreased total open position to 700


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 6.15, which was 1.70 higher than the previous day. The implied volatity was 35.44, the open interest changed by 312 which increased total open position to 851


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 35.77, the open interest changed by 107 which increased total open position to 537


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 4.6, which was -3.90 lower than the previous day. The implied volatity was 39.00, the open interest changed by -5 which decreased total open position to 430


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 8.5, which was 2.20 higher than the previous day. The implied volatity was 34.77, the open interest changed by 76 which increased total open position to 431


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 6.3, which was 0.85 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 5.45, which was 0.10 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 5.35, which was -4.15 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, which was -0.20 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 9.7, which was -1.25 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 10.95, which was -4.85 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 15.8, 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 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 17, which was 1.80 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 15.2, which was -0.80 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 16, 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 15.25, which was 1.00 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 14.25, which was -3.50 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 17.75, 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 17.75, which was -9.65 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 27.4, which was -8.70 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 36.1, which was -65.80 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 101.9, 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 30 Sept AARTIIND was trading at 582.95. The strike last trading price was 101.9, 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 27 Sept AARTIIND was trading at 583.40. The strike last trading price was 101.9, which was 101.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept AARTIIND was trading at 582.45. 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 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 12 Sept AARTIIND was trading at 568.05. 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 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 10 Sept AARTIIND was trading at 595.80. 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 6 Sept AARTIIND was trading at 604.60. 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 5 Sept AARTIIND was trading at 617.05. 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 560 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 438.25 120 -5.00 - 12 -9 154
13 Nov 428.65 125 5.00 - 9 0 172
12 Nov 445.25 120 -1.00 - 1 0 173
11 Nov 439.75 121 35.95 - 6 -3 174
8 Nov 474.40 85.05 38.20 46.71 6 0 176
7 Nov 515.05 46.85 4.40 37.31 7 2 176
6 Nov 521.45 42.45 -10.55 38.30 3 0 173
5 Nov 510.80 53 -5.40 44.89 1 0 174
4 Nov 505.05 58.4 8.40 44.53 10 1 174
1 Nov 525.75 50 0.00 0.00 0 16 0
31 Oct 510.90 50 3.10 - 54 14 171
30 Oct 512.55 46.9 2.40 - 74 69 157
29 Oct 514.85 44.5 4.05 - 35 19 87
28 Oct 510.60 40.45 0.00 - 0 0 0
25 Oct 488.60 40.45 0.00 - 0 0 0
24 Oct 504.85 40.45 0.00 - 0 0 0
23 Oct 492.95 40.45 0.00 - 0 0 0
22 Oct 488.45 40.45 0.00 - 0 0 0
21 Oct 510.25 40.45 0.00 - 0 0 68
18 Oct 524.25 40.45 -1.55 - 12 8 67
17 Oct 520.85 42 6.00 - 8 3 59
16 Oct 534.15 36 0.00 - 1 0 56
15 Oct 539.00 36 0.00 - 0 0 0
14 Oct 533.30 36 0.00 - 1 0 56
11 Oct 529.20 36 0.00 - 0 0 0
10 Oct 526.95 36 0.00 - 0 2 0
9 Oct 530.10 36 1.00 - 6 2 56
8 Oct 537.85 35 -2.55 - 3 -1 54
7 Oct 530.95 37.55 10.55 - 7 0 55
4 Oct 551.15 27 6.75 - 32 -7 54
3 Oct 562.65 20.25 8.75 - 60 22 59
1 Oct 587.00 11.5 -3.45 - 11 3 33
30 Sept 582.95 14.95 1.15 - 3 2 29
27 Sept 583.40 13.8 0.10 - 15 3 26
26 Sept 582.45 13.7 -41.30 - 1 0 23
25 Sept 586.95 55 0.00 - 0 0 0
24 Sept 588.60 55 0.00 - 0 0 0
12 Sept 568.05 55 42.00 - 1 0 24
11 Sept 570.65 13 0.00 - 0 2 0
10 Sept 595.80 13 -3.00 - 3 2 24
9 Sept 591.05 16 5.00 - 3 0 19
6 Sept 604.60 11 1.50 - 4 3 19
5 Sept 617.05 9.5 -13.65 - 17 4 15
3 Sept 623.10 23.15 0.00 - 0 0 0
2 Sept 626.90 23.15 - 0 0 0


For Aarti Industries Ltd - strike price 560 expiring on 28NOV2024

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 120, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 154


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 125, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 120, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 121, which was 35.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 174


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 85.05, which was 38.20 higher than the previous day. The implied volatity was 46.71, the open interest changed by 0 which decreased total open position to 176


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 46.85, which was 4.40 higher than the previous day. The implied volatity was 37.31, the open interest changed by 2 which increased total open position to 176


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 42.45, which was -10.55 lower than the previous day. The implied volatity was 38.30, the open interest changed by 0 which decreased total open position to 173


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 53, which was -5.40 lower than the previous day. The implied volatity was 44.89, the open interest changed by 0 which decreased total open position to 174


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 58.4, which was 8.40 higher than the previous day. The implied volatity was 44.53, the open interest changed by 1 which increased total open position to 174


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 50, which was 3.10 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 46.9, which was 2.40 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 44.5, 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 28 Oct AARTIIND was trading at 510.60. The strike last trading price was 40.45, 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 Oct AARTIIND was trading at 488.60. The strike last trading price was 40.45, 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 Oct AARTIIND was trading at 504.85. The strike last trading price was 40.45, 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 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 40.45, 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 22 Oct AARTIIND was trading at 488.45. The strike last trading price was 40.45, 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 21 Oct AARTIIND was trading at 510.25. The strike last trading price was 40.45, 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 18 Oct AARTIIND was trading at 524.25. The strike last trading price was 40.45, which was -1.55 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 42, which was 6.00 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, which was 1.00 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 35, 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 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 37.55, which was 10.55 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 27, which was 6.75 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 20.25, which was 8.75 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 11.5, which was -3.45 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 14.95, which was 1.15 higher 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 13.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept AARTIIND was trading at 582.45. The strike last trading price was 13.7, which was -41.30 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 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 24 Sept AARTIIND was trading at 588.60. The strike last trading price was 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 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 55, which was 42.00 higher 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 13, 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 Sept AARTIIND was trading at 595.80. The strike last trading price was 13, which was -3.00 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 16, 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 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 11, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 9.5, which was -13.65 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 23.15, 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 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to