AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 572.00 | 6.45 | 0.20 | 51,000 | -49,000 | 5,05,000 | ||||
| 13 Sept | 569.00 | 6.25 | -0.35 | 38,000 | -37,000 | 5,55,000 | ||||
| 12 Sept | 568.05 | 6.6 | -0.10 | 1,61,000 | -1,59,000 | 5,94,000 | ||||
| 11 Sept | 570.65 | 6.7 | -12.35 | 26,54,000 | 6,25,000 | 7,47,000 | ||||
| 10 Sept | 595.80 | 19.05 | 3.05 | 3,78,000 | 13,000 | 1,21,000 | ||||
| 9 Sept | 591.05 | 16 | -13.00 | 2,39,000 | 75,000 | 1,00,000 | ||||
| 6 Sept | 604.60 | 29 | -5.90 | 2,000 | 1,000 | 25,000 | ||||
| 5 Sept | 617.05 | 34.9 | 2.90 | 1,000 | 0 | 25,000 | ||||
| 4 Sept | 609.60 | 32 | -11.05 | 23,000 | 17,000 | 24,000 | ||||
| 3 Sept | 623.10 | 43.05 | -6.75 | 3,000 | 2,000 | 6,000 | ||||
| 2 Sept | 626.90 | 49.8 | 0.00 | 0 | 4,000 | 0 | ||||
| 30 Aug | 627.05 | 49.8 | -67.00 | 4,000 | 2,000 | 2,000 | ||||
| 29 Aug | 628.70 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 640.75 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 599.00 | 116.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 621.15 | 116.8 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 6.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 505000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 555000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 6.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -159000 which decreased total open position to 594000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 6.7, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 625000 which increased total open position to 747000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 19.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 121000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 16, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 100000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 29, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 25000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 34.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 32, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 24000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 43.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 49.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 49.8, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 22.1 | -1.90 | 3,000 | -2,000 | 2,52,000 |
| 13 Sept | 569.00 | 24 | 0.00 | 2,000 | -1,000 | 2,55,000 |
| 12 Sept | 568.05 | 24 | -0.75 | 34,000 | -33,000 | 2,57,000 |
| 11 Sept | 570.65 | 24.75 | 14.05 | 8,10,000 | 19,000 | 2,91,000 |
| 10 Sept | 595.80 | 10.7 | -4.00 | 3,11,000 | 3,000 | 2,72,000 |
| 9 Sept | 591.05 | 14.7 | 5.30 | 5,73,000 | 54,000 | 2,65,000 |
| 6 Sept | 604.60 | 9.4 | 3.60 | 2,80,000 | 0 | 2,10,000 |
| 5 Sept | 617.05 | 5.8 | -2.80 | 1,63,000 | 9,000 | 2,10,000 |
| 4 Sept | 609.60 | 8.6 | 2.60 | 5,57,000 | 70,000 | 2,02,000 |
| 3 Sept | 623.10 | 6 | 0.35 | 55,000 | 20,000 | 1,31,000 |
| 2 Sept | 626.90 | 5.65 | -0.30 | 49,000 | -5,000 | 1,10,000 |
| 30 Aug | 627.05 | 5.95 | -0.05 | 1,11,000 | 65,000 | 1,14,000 |
| 29 Aug | 628.70 | 6 | 0.45 | 87,000 | 31,000 | 44,000 |
| 28 Aug | 640.75 | 5.55 | -3.00 | 31,000 | 13,000 | 13,000 |
| 26 Aug | 626.85 | 8.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 8.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 8.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 8.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 8.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 8.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 8.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 8.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.15 | 8.55 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 22.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 252000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 255000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 24, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 257000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 24.75, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 291000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 10.7, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 272000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 14.7, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 265000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 9.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 5.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 210000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 8.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 202000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 131000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 5.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 110000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 114000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 44000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 5.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 8.55, 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 0
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 8.55, 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 0
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 8.55, 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 0
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 8.55, 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 0
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 8.55, 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 0
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 8.55, 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 0
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 8.55, 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 0
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 8.55, 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 0
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0