AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
21 Nov 2024 04:13 PM IST
| AARTIIND 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 425.60 | 0.2 | 0.00 | - | 3 | -2 | 116 | |||
| 20 Nov | 434.90 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 0.2 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 18 Nov | 431.25 | 0.2 | 0.00 | - | 4 | -3 | 119 | |||
| 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 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 116
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.2, 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 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 0.2, 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 119
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 |
| 21 Nov | 425.60 | 70 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 434.90 | 70 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 434.90 | 70 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 431.25 | 70 | 0.00 | 0.00 | 0 | 0 | 18 |
| 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 21 Nov AARTIIND was trading at 425.60. 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 20 Nov AARTIIND was trading at 434.90. 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 19 Nov AARTIIND was trading at 434.90. 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 18 Nov AARTIIND was trading at 431.25. 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 18
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
