AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 13.5 | -0.95 | 8,000 | -6,000 | 2,17,000 | ||||
| 13 Sept | 569.00 | 14.45 | 1.95 | 16,000 | -14,000 | 2,25,000 | ||||
| 12 Sept | 568.05 | 12.5 | -1.15 | 1,11,000 | -1,10,000 | 2,40,000 | ||||
| 11 Sept | 570.65 | 13.65 | -18.90 | 7,64,000 | 3,33,000 | 3,41,000 | ||||
| 10 Sept | 595.80 | 32.55 | 0.00 | 1,000 | 0 | 8,000 | ||||
| 9 Sept | 591.05 | 32.55 | -101.05 | 10,000 | 8,000 | 8,000 | ||||
| 6 Sept | 604.60 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 617.05 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 609.60 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 623.10 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 626.90 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 627.05 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 628.70 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 640.75 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 620.80 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 133.6 | 133.60 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 599.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 621.15 | 0 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 13.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 217000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 14.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 225000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 12.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 240000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 13.65, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 333000 which increased total open position to 341000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 32.55, 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 8000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 32.55, which was -101.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, 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 133.6, which was 133.60 higher 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 0, 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 0, 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 0, 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 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
| AARTIIND 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 7.5 | 0.30 | 4,000 | -3,000 | 7,14,000 |
| 13 Sept | 569.00 | 7.2 | -3.05 | 29,000 | -11,000 | 7,35,000 |
| 12 Sept | 568.05 | 10.25 | -1.95 | 1,08,000 | -1,07,000 | 7,47,000 |
| 11 Sept | 570.65 | 12.2 | 7.50 | 33,54,000 | 5,89,000 | 8,47,000 |
| 10 Sept | 595.80 | 4.7 | -2.80 | 3,63,000 | -15,000 | 2,59,000 |
| 9 Sept | 591.05 | 7.5 | 3.30 | 3,80,000 | 60,000 | 2,68,000 |
| 6 Sept | 604.60 | 4.2 | 1.50 | 57,000 | -2,000 | 2,07,000 |
| 5 Sept | 617.05 | 2.7 | -1.55 | 85,000 | 21,000 | 2,09,000 |
| 4 Sept | 609.60 | 4.25 | 1.25 | 1,21,000 | 20,000 | 1,89,000 |
| 3 Sept | 623.10 | 3 | 0.20 | 70,000 | 11,000 | 1,69,000 |
| 2 Sept | 626.90 | 2.8 | -0.30 | 87,000 | 4,000 | 1,57,000 |
| 30 Aug | 627.05 | 3.1 | -0.05 | 68,000 | 22,000 | 1,53,000 |
| 29 Aug | 628.70 | 3.15 | -0.25 | 1,79,000 | 50,000 | 1,31,000 |
| 28 Aug | 640.75 | 3.4 | -2.20 | 2,29,000 | 82,000 | 82,000 |
| 26 Aug | 626.85 | 5.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 5.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 5.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 5.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 5.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 5.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 5.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 5.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.15 | 5.6 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 7.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 714000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 7.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 735000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 10.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -107000 which decreased total open position to 747000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 12.2, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 589000 which increased total open position to 847000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 4.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 259000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 7.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 268000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 4.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 207000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 2.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 209000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 189000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 169000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 157000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 153000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 3.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 131000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 3.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 82000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0