`
[--[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 570 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 438.25 0.2 -0.25 - 4 -3 123
13 Nov 428.65 0.45 0.00 - 5 -3 128
12 Nov 445.25 0.45 0.00 - 24 -21 139
11 Nov 439.75 0.45 -0.80 - 293 -115 161
8 Nov 474.40 1.25 -2.20 47.23 803 100 270
7 Nov 515.05 3.45 -0.95 37.07 186 22 171
6 Nov 521.45 4.4 1.25 35.72 123 21 147
5 Nov 510.80 3.15 -0.15 36.07 71 26 126
4 Nov 505.05 3.3 -3.00 39.06 281 12 100
1 Nov 525.75 6.3 1.30 34.78 90 62 86
31 Oct 510.90 5 1.25 - 34 18 24
30 Oct 512.55 3.75 -48.95 - 8 5 5
29 Oct 514.85 52.7 0.00 - 0 0 0
28 Oct 510.60 52.7 0.00 - 0 0 0
25 Oct 488.60 52.7 0.00 - 0 0 0
24 Oct 504.85 52.7 0.00 - 0 0 0
23 Oct 492.95 52.7 0.00 - 0 0 0
22 Oct 488.45 52.7 0.00 - 0 0 0
21 Oct 510.25 52.7 0.00 - 0 0 0
18 Oct 524.25 52.7 0.00 - 0 0 0
17 Oct 520.85 52.7 0.00 - 0 0 0
16 Oct 534.15 52.7 0.00 - 0 0 0
15 Oct 539.00 52.7 0.00 - 0 0 0
14 Oct 533.30 52.7 0.00 - 0 0 0
11 Oct 529.20 52.7 0.00 - 0 0 0
10 Oct 526.95 52.7 0.00 - 0 0 0
9 Oct 530.10 52.7 0.00 - 0 0 0
8 Oct 537.85 52.7 0.00 - 0 0 0
7 Oct 530.95 52.7 0.00 - 0 0 0
4 Oct 551.15 52.7 0.00 - 0 0 0
3 Oct 562.65 52.7 0.00 - 0 0 0
1 Oct 587.00 52.7 0.00 - 0 0 0
30 Sept 582.95 52.7 0.00 - 0 0 0
27 Sept 583.40 52.7 - 0 0 0


For Aarti Industries Ltd - strike price 570 expiring on 28NOV2024

Delta for 570 CE is -

Historical price for 570 CE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 123


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 128


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 139


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 161


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 1.25, which was -2.20 lower than the previous day. The implied volatity was 47.23, the open interest changed by 100 which increased total open position to 270


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was 37.07, the open interest changed by 22 which increased total open position to 171


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 4.4, which was 1.25 higher than the previous day. The implied volatity was 35.72, the open interest changed by 21 which increased total open position to 147


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 36.07, the open interest changed by 26 which increased total open position to 126


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 3.3, which was -3.00 lower than the previous day. The implied volatity was 39.06, the open interest changed by 12 which increased total open position to 100


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 6.3, which was 1.30 higher than the previous day. The implied volatity was 34.78, the open interest changed by 62 which increased total open position to 86


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 5, which was 1.25 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 3.75, which was -48.95 lower 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 52.7, 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 28 Oct AARTIIND was trading at 510.60. The strike last trading price was 52.7, 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 25 Oct AARTIIND was trading at 488.60. The strike last trading price was 52.7, 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 24 Oct AARTIIND was trading at 504.85. The strike last trading price was 52.7, 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 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 52.7, 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 22 Oct AARTIIND was trading at 488.45. The strike last trading price was 52.7, 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 21 Oct AARTIIND was trading at 510.25. The strike last trading price was 52.7, 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 18 Oct AARTIIND was trading at 524.25. The strike last trading price was 52.7, 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 17 Oct AARTIIND was trading at 520.85. The strike last trading price was 52.7, 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 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 52.7, 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 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 52.7, 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 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 52.7, 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 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 52.7, 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 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 52.7, 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 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 52.7, 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 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 52.7, 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 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 52.7, 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 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 52.7, 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 3 Oct AARTIIND was trading at 562.65. The strike last trading price was 52.7, 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 1 Oct AARTIIND was trading at 587.00. The strike last trading price was 52.7, 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 30 Sept AARTIIND was trading at 582.95. The strike last trading price was 52.7, 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 52.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


AARTIIND 28NOV2024 570 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 438.25 70 0.00 0.00 0 0 0
13 Nov 428.65 70 0.00 0.00 0 0 0
12 Nov 445.25 70 0.00 0.00 0 0 0
11 Nov 439.75 70 0.00 0.00 0 1 0
8 Nov 474.40 70 15.95 - 1 0 17
7 Nov 515.05 54.05 3.55 32.87 5 1 17
6 Nov 521.45 50.5 -21.50 38.63 1 0 15
5 Nov 510.80 72 0.00 0.00 0 2 0
4 Nov 505.05 72 9.50 58.73 5 2 15
1 Nov 525.75 62.5 0.00 0.00 0 3 0
31 Oct 510.90 62.5 6.50 - 6 2 12
30 Oct 512.55 56 6.65 - 9 6 8
29 Oct 514.85 49.35 0.00 - 0 0 0
28 Oct 510.60 49.35 0.00 - 0 0 2
25 Oct 488.60 49.35 0.00 - 0 0 2
24 Oct 504.85 49.35 0.00 - 0 0 2
23 Oct 492.95 49.35 0.00 - 0 0 2
22 Oct 488.45 49.35 0.00 - 0 0 2
21 Oct 510.25 49.35 0.00 - 0 0 2
18 Oct 524.25 49.35 0.00 - 0 1 0
17 Oct 520.85 49.35 24.10 - 4 2 3
16 Oct 534.15 25.25 0.00 - 0 0 0
15 Oct 539.00 25.25 0.00 - 0 0 0
14 Oct 533.30 25.25 0.00 - 0 0 0
11 Oct 529.20 25.25 0.00 - 0 0 0
10 Oct 526.95 25.25 0.00 - 0 0 0
9 Oct 530.10 25.25 0.00 - 0 0 0
8 Oct 537.85 25.25 0.00 - 0 0 0
7 Oct 530.95 25.25 0.00 - 0 0 0
4 Oct 551.15 25.25 0.00 - 0 1 0
3 Oct 562.65 25.25 -7.85 - 1 0 0
1 Oct 587.00 33.1 0.00 - 0 0 0
30 Sept 582.95 33.1 0.00 - 0 0 0
27 Sept 583.40 33.1 - 0 0 0


For Aarti Industries Ltd - strike price 570 expiring on 28NOV2024

Delta for 570 PE is 0.00

Historical price for 570 PE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 70, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 54.05, which was 3.55 higher than the previous day. The implied volatity was 32.87, the open interest changed by 1 which increased total open position to 17


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 50.5, which was -21.50 lower than the previous day. The implied volatity was 38.63, the open interest changed by 0 which decreased total open position to 15


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 72, which was 9.50 higher than the previous day. The implied volatity was 58.73, the open interest changed by 2 which increased total open position to 15


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 62.5, which was 6.50 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 56, which was 6.65 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 49.35, 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 28 Oct AARTIIND was trading at 510.60. The strike last trading price was 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 49.35, 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 17 Oct AARTIIND was trading at 520.85. The strike last trading price was 49.35, which was 24.10 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 25.25, 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 25.25, 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 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 25.25, 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 25.25, which was -7.85 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 33.1, 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 33.1, 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 33.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to