`
[--[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 580 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 438.25 0.2 -0.20 - 4 -2 285
13 Nov 428.65 0.4 0.00 0.00 0 -6 0
12 Nov 445.25 0.4 0.00 - 6 -2 291
11 Nov 439.75 0.4 -0.45 - 150 -64 297
8 Nov 474.40 0.85 -1.60 47.14 608 50 358
7 Nov 515.05 2.45 -0.60 37.54 133 7 308
6 Nov 521.45 3.05 0.85 35.82 161 7 302
5 Nov 510.80 2.2 -0.10 36.35 81 15 295
4 Nov 505.05 2.3 -2.50 38.97 343 40 280
1 Nov 525.75 4.8 0.80 35.58 75 19 238
31 Oct 510.90 4 1.25 - 71 13 219
30 Oct 512.55 2.75 0.15 - 141 26 206
29 Oct 514.85 2.6 -3.15 - 343 127 179
28 Oct 510.60 5.75 0.00 - 0 0 0
25 Oct 488.60 5.75 0.00 - 0 0 0
24 Oct 504.85 5.75 0.00 - 0 0 0
23 Oct 492.95 5.75 0.00 - 0 0 52
22 Oct 488.45 5.75 0.00 - 0 0 0
21 Oct 510.25 5.75 0.00 - 0 42 0
18 Oct 524.25 5.75 -1.25 - 52 39 49
17 Oct 520.85 7 -3.00 - 5 2 9
16 Oct 534.15 10 -1.00 - 5 1 6
15 Oct 539.00 11 0.00 - 0 4 0
14 Oct 533.30 11 0.75 - 4 3 4
11 Oct 529.20 10.25 -78.80 - 2 1 1
10 Oct 526.95 89.05 0.00 - 0 0 0
9 Oct 530.10 89.05 0.00 - 0 0 0
8 Oct 537.85 89.05 0.00 - 0 0 0
7 Oct 530.95 89.05 0.00 - 0 0 0
4 Oct 551.15 89.05 0.00 - 0 0 0
3 Oct 562.65 89.05 0.00 - 0 0 0
1 Oct 587.00 89.05 0.00 - 0 0 0
30 Sept 582.95 89.05 0.00 - 0 0 0
27 Sept 583.40 89.05 0.00 - 0 0 0
26 Sept 582.45 89.05 89.05 - 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 580 expiring on 28NOV2024

Delta for 580 CE is -

Historical price for 580 CE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 285


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.4, 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 291


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 297


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 0.85, which was -1.60 lower than the previous day. The implied volatity was 47.14, the open interest changed by 50 which increased total open position to 358


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 2.45, which was -0.60 lower than the previous day. The implied volatity was 37.54, the open interest changed by 7 which increased total open position to 308


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 3.05, which was 0.85 higher than the previous day. The implied volatity was 35.82, the open interest changed by 7 which increased total open position to 302


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was 36.35, the open interest changed by 15 which increased total open position to 295


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 2.3, which was -2.50 lower than the previous day. The implied volatity was 38.97, the open interest changed by 40 which increased total open position to 280


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 4.8, which was 0.80 higher than the previous day. The implied volatity was 35.58, the open interest changed by 19 which increased total open position to 238


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 4, 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 2.75, which was 0.15 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 2.6, which was -3.15 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 5.75, 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 25 Oct AARTIIND was trading at 488.60. The strike last trading price was 5.75, 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 24 Oct AARTIIND was trading at 504.85. The strike last trading price was 5.75, 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 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 5.75, 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 22 Oct AARTIIND was trading at 488.45. The strike last trading price was 5.75, 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 21 Oct AARTIIND was trading at 510.25. The strike last trading price was 5.75, 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 18 Oct AARTIIND was trading at 524.25. The strike last trading price was 5.75, 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 7, 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 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 10, which was -1.00 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 11, 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 11, 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 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 10.25, which was -78.80 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 26 Sept AARTIIND was trading at 582.45. The strike last trading price was 89.05, which was 89.05 higher 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 580 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 438.25 145 0.00 - 2 0 250
13 Nov 428.65 145 -6.10 - 1 0 251
12 Nov 445.25 151.1 0.00 0.00 0 -1 0
11 Nov 439.75 151.1 86.40 - 1 0 252
8 Nov 474.40 64.7 0.00 0.00 0 0 0
7 Nov 515.05 64.7 5.40 39.87 2 0 252
6 Nov 521.45 59.3 -14.70 39.94 8 -4 252
5 Nov 510.80 74 9.00 57.66 1 0 257
4 Nov 505.05 65 0.00 0.00 0 0 0
1 Nov 525.75 65 0.00 0.00 0 28 0
31 Oct 510.90 65 1.00 - 28 27 256
30 Oct 512.55 64 2.15 - 23 17 225
29 Oct 514.85 61.85 24.40 - 208 206 207
28 Oct 510.60 37.45 0.00 - 0 0 1
25 Oct 488.60 37.45 0.00 - 0 0 1
24 Oct 504.85 37.45 0.00 - 0 0 1
23 Oct 492.95 37.45 0.00 - 0 0 1
22 Oct 488.45 37.45 0.00 - 0 0 1
21 Oct 510.25 37.45 0.00 - 0 0 1
18 Oct 524.25 37.45 0.00 - 0 0 0
17 Oct 520.85 37.45 0.00 - 0 0 0
16 Oct 534.15 37.45 0.00 - 0 0 0
15 Oct 539.00 37.45 0.00 - 0 0 0
14 Oct 533.30 37.45 0.00 - 0 0 0
11 Oct 529.20 37.45 0.00 - 0 0 0
10 Oct 526.95 37.45 0.00 - 0 0 0
9 Oct 530.10 37.45 0.00 - 0 0 0
8 Oct 537.85 37.45 0.00 - 0 0 0
7 Oct 530.95 37.45 0.00 - 0 1 0
4 Oct 551.15 37.45 7.50 - 1 0 0
3 Oct 562.65 29.95 0.00 - 0 0 0
1 Oct 587.00 29.95 0.00 - 0 0 0
30 Sept 582.95 29.95 0.00 - 0 0 0
27 Sept 583.40 29.95 0.00 - 0 0 0
26 Sept 582.45 29.95 0.00 - 0 0 0
25 Sept 586.95 29.95 0.00 - 0 0 0
24 Sept 588.60 29.95 0.00 - 0 0 0
12 Sept 568.05 29.95 0.00 - 0 0 0
11 Sept 570.65 29.95 0.00 - 0 0 0
10 Sept 595.80 29.95 0.00 - 0 0 0
9 Sept 591.05 29.95 0.00 - 0 0 0
6 Sept 604.60 29.95 0.00 - 0 0 0
5 Sept 617.05 29.95 0.00 - 0 0 0
3 Sept 623.10 29.95 0.00 - 0 0 0
2 Sept 626.90 29.95 - 0 0 0


For Aarti Industries Ltd - strike price 580 expiring on 28NOV2024

Delta for 580 PE is -

Historical price for 580 PE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 145, 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 250


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 145, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 151.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 151.1, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 64.7, 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 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 64.7, which was 5.40 higher than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 252


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 59.3, which was -14.70 lower than the previous day. The implied volatity was 39.94, the open interest changed by -4 which decreased total open position to 252


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 74, which was 9.00 higher than the previous day. The implied volatity was 57.66, the open interest changed by 0 which decreased total open position to 257


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 65, 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 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 65, 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 30 Oct AARTIIND was trading at 512.55. The strike last trading price was 64, which was 2.15 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 61.85, which was 24.40 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 17 Oct AARTIIND was trading at 520.85. The strike last trading price was 37.45, 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 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 37.45, 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 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 37.45, 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 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 37.45, 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 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 37.45, 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 10 Oct AARTIIND was trading at 526.95. The strike last trading price was 37.45, 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 9 Oct AARTIIND was trading at 530.10. The strike last trading price was 37.45, 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 8 Oct AARTIIND was trading at 537.85. The strike last trading price was 37.45, 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 7 Oct AARTIIND was trading at 530.95. The strike last trading price was 37.45, 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 4 Oct AARTIIND was trading at 551.15. The strike last trading price was 37.45, which was 7.50 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 26 Sept AARTIIND was trading at 582.45. The strike last trading price was 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to