`
[--[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 590 CE
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 0.5 0.00 0.00 0 -13 0
13 Nov 428.65 0.5 -0.50 - 13 0 82
12 Nov 445.25 1 0.65 - 7 -6 83
11 Nov 439.75 0.35 -0.50 - 64 -37 90
8 Nov 474.40 0.85 -0.95 50.39 258 41 126
7 Nov 515.05 1.8 -0.45 38.40 112 34 85
6 Nov 521.45 2.25 0.60 36.69 101 -5 47
5 Nov 510.80 1.65 -0.10 37.35 68 -14 53
4 Nov 505.05 1.75 -2.00 39.85 170 21 67
1 Nov 525.75 3.75 1.50 36.45 66 30 35
31 Oct 510.90 2.25 -0.30 - 5 1 4
30 Oct 512.55 2.55 0.00 - 0 2 0
29 Oct 514.85 2.55 -7.15 - 3 2 3
28 Oct 510.60 9.7 0.00 - 0 0 1
25 Oct 488.60 9.7 0.00 - 0 0 1
24 Oct 504.85 9.7 0.00 - 0 0 1
23 Oct 492.95 9.7 0.00 - 0 0 1
22 Oct 488.45 9.7 0.00 - 0 0 1
21 Oct 510.25 9.7 0.00 - 0 0 1
18 Oct 524.25 9.7 0.00 - 0 0 0
17 Oct 520.85 9.7 0.00 - 0 0 0
16 Oct 534.15 9.7 0.00 - 0 0 0
15 Oct 539.00 9.7 0.00 - 0 1 0
14 Oct 533.30 9.7 -33.15 - 1 0 0
11 Oct 529.20 42.85 0.00 - 0 0 0
10 Oct 526.95 42.85 0.00 - 0 0 0
9 Oct 530.10 42.85 0.00 - 0 0 0
8 Oct 537.85 42.85 0.00 - 0 0 0
7 Oct 530.95 42.85 0.00 - 0 0 0
4 Oct 551.15 42.85 0.00 - 0 0 0
3 Oct 562.65 42.85 0.00 - 0 0 0
1 Oct 587.00 42.85 0.00 - 0 0 0
30 Sept 582.95 42.85 0.00 - 0 0 0
27 Sept 583.40 42.85 - 0 0 0


For Aarti Industries Ltd - strike price 590 expiring on 28NOV2024

Delta for 590 CE is 0.00

Historical price for 590 CE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0


On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82


On 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 83


On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 90


On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 0.85, which was -0.95 lower than the previous day. The implied volatity was 50.39, the open interest changed by 41 which increased total open position to 126


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 38.40, the open interest changed by 34 which increased total open position to 85


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 2.25, which was 0.60 higher than the previous day. The implied volatity was 36.69, the open interest changed by -5 which decreased total open position to 47


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 37.35, the open interest changed by -14 which decreased total open position to 53


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 1.75, which was -2.00 lower than the previous day. The implied volatity was 39.85, the open interest changed by 21 which increased total open position to 67


On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 3.75, which was 1.50 higher than the previous day. The implied volatity was 36.45, the open interest changed by 30 which increased total open position to 35


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 2.25, which was -0.30 lower 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 2.55, 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 29 Oct AARTIIND was trading at 514.85. The strike last trading price was 2.55, which was -7.15 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, which was -33.15 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


AARTIIND 28NOV2024 590 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 68.9 0.00 0.00 0 0 0
13 Nov 428.65 68.9 0.00 0.00 0 0 0
12 Nov 445.25 68.9 0.00 0.00 0 0 18
11 Nov 439.75 68.9 0.00 0.00 0 0 0
8 Nov 474.40 68.9 0.00 0.00 0 0 0
7 Nov 515.05 68.9 -0.90 - 1 0 18
6 Nov 521.45 69.8 -7.80 46.08 6 4 17
5 Nov 510.80 77.6 1.60 42.06 1 0 12
4 Nov 505.05 76 0.00 0.00 0 0 0
1 Nov 525.75 76 0.00 0.00 0 5 0
31 Oct 510.90 76 1.50 - 5 4 11
30 Oct 512.55 74.5 1.50 - 4 3 6
29 Oct 514.85 73 5.85 - 1 0 2
28 Oct 510.60 67.15 0.00 - 0 0 2
25 Oct 488.60 67.15 0.00 - 0 0 2
24 Oct 504.85 67.15 0.00 - 0 0 2
23 Oct 492.95 67.15 0.00 - 0 0 2
22 Oct 488.45 67.15 0.00 - 0 0 2
21 Oct 510.25 67.15 0.00 - 0 0 2
18 Oct 524.25 67.15 24.15 - 2 0 0
17 Oct 520.85 43 0.00 - 0 0 0
16 Oct 534.15 43 0.00 - 0 0 0
15 Oct 539.00 43 0.00 - 0 0 0
14 Oct 533.30 43 0.00 - 0 0 0
11 Oct 529.20 43 0.00 - 0 0 0
10 Oct 526.95 43 0.00 - 0 0 0
9 Oct 530.10 43 0.00 - 0 0 0
8 Oct 537.85 43 0.00 - 0 0 0
7 Oct 530.95 43 0.00 - 0 0 0
4 Oct 551.15 43 0.00 - 0 0 0
3 Oct 562.65 43 0.00 - 0 0 0
1 Oct 587.00 43 0.00 - 0 0 0
30 Sept 582.95 43 0.00 - 0 0 0
27 Sept 583.40 43 - 0 0 0


For Aarti Industries Ltd - strike price 590 expiring on 28NOV2024

Delta for 590 PE is 0.00

Historical price for 590 PE is as follows

On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 68.9, 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 68.9, 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 68.9, 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 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 68.9, 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 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 68.9, 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 68.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 69.8, which was -7.80 lower than the previous day. The implied volatity was 46.08, the open interest changed by 4 which increased total open position to 17


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 77.6, which was 1.60 higher than the previous day. The implied volatity was 42.06, the open interest changed by 0 which decreased total open position to 12


On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 76, 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 76, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 76, which was 1.50 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 74.5, which was 1.50 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 73, which was 5.85 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, which was 24.15 higher 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to