AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 8 | -1.00 | 22,000 | -19,000 | 5,46,000 | ||||
| 13 Sept | 569.00 | 9 | 1.00 | 39,000 | -36,000 | 5,68,000 | ||||
| 12 Sept | 568.05 | 8 | -1.50 | 2,57,000 | -2,55,000 | 6,05,000 | ||||
| 11 Sept | 570.65 | 9.5 | -15.70 | 30,70,000 | 7,79,000 | 8,57,000 | ||||
| 10 Sept | 595.80 | 25.2 | 3.00 | 3,09,000 | 22,000 | 78,000 | ||||
| 9 Sept | 591.05 | 22.2 | -18.80 | 1,20,000 | 21,000 | 29,000 | ||||
| 6 Sept | 604.60 | 41 | -3.25 | 3,000 | 0 | 8,000 | ||||
| 5 Sept | 617.05 | 44.25 | 4.30 | 48,000 | -5,000 | 10,000 | ||||
| 4 Sept | 609.60 | 39.95 | -14.80 | 19,000 | 15,000 | 15,000 | ||||
| 3 Sept | 623.10 | 54.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 626.90 | 54.75 | -75.30 | 2,000 | 1,000 | 1,000 | ||||
| 30 Aug | 627.05 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 628.70 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 640.75 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 621.40 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 599.00 | 130.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 621.15 | 130.05 | 130.05 | 0 | 0 | 0 | ||||
| 19 Jul | 671.35 | 0 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 546000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 568000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -255000 which decreased total open position to 605000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 9.5, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 779000 which increased total open position to 857000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 25.2, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 78000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 22.2, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 29000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 41, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 44.25, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 10000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 39.95, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 54.75, 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 54.75, which was -75.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, which was 130.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul AARTIIND was trading at 671.35. 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 12.7 | -1.30 | 13,000 | -12,000 | 8,86,000 |
| 13 Sept | 569.00 | 14 | 0.80 | 25,000 | -24,000 | 8,99,000 |
| 12 Sept | 568.05 | 13.2 | -4.55 | 1,02,000 | -98,000 | 9,23,000 |
| 11 Sept | 570.65 | 17.75 | 10.50 | 26,32,000 | 5,03,000 | 10,31,000 |
| 10 Sept | 595.80 | 7.25 | -3.55 | 5,50,000 | 40,000 | 5,27,000 |
| 9 Sept | 591.05 | 10.8 | 4.55 | 10,53,000 | -2,000 | 4,61,000 |
| 6 Sept | 604.60 | 6.25 | 2.40 | 2,75,000 | 86,000 | 4,62,000 |
| 5 Sept | 617.05 | 3.85 | -2.25 | 2,20,000 | -8,000 | 3,76,000 |
| 4 Sept | 609.60 | 6.1 | 2.00 | 5,85,000 | 1,50,000 | 3,85,000 |
| 3 Sept | 623.10 | 4.1 | 0.00 | 1,68,000 | 31,000 | 2,27,000 |
| 2 Sept | 626.90 | 4.1 | -0.10 | 89,000 | 0 | 1,92,000 |
| 30 Aug | 627.05 | 4.2 | 0.05 | 1,12,000 | 43,000 | 1,90,000 |
| 29 Aug | 628.70 | 4.15 | -0.35 | 3,19,000 | 85,000 | 1,43,000 |
| 28 Aug | 640.75 | 4.5 | -5.50 | 1,60,000 | 57,000 | 58,000 |
| 26 Aug | 626.85 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 23 Aug | 620.80 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 22 Aug | 625.20 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 21 Aug | 621.85 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 20 Aug | 621.40 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 19 Aug | 617.50 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 16 Aug | 603.25 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 14 Aug | 599.00 | 10 | 0.00 | 1,000 | 0 | 1,000 |
| 13 Aug | 621.15 | 10 | 10.00 | 1,000 | 0 | 0 |
| 19 Jul | 671.35 | 0 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 12.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 886000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 14, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 899000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 13.2, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -98000 which decreased total open position to 923000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 17.75, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 503000 which increased total open position to 1031000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 7.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 527000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 10.8, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 461000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 6.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 462000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 3.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 376000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 6.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 385000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 227000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 4.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 190000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 143000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 4.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 58000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 10, 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 1000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 10, 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 1000
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 10, 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 1000
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 10, 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 1000
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 10, 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 1000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 10, 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 1000
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 10, 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 1000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 10, 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 1000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 10, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul AARTIIND was trading at 671.35. 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