AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
21 Nov 2024 04:13 PM IST
| AARTIIND 28NOV2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 425.60 | 0.1 | 0.00 | - | 1 | 0 | 59 | |||
| 20 Nov | 434.90 | 0.1 | 0.00 | - | 10 | -10 | 69 | |||
| 19 Nov | 434.90 | 0.1 | -0.40 | - | 10 | 0 | 69 | |||
|
|
||||||||||
| 18 Nov | 431.25 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 -
Historical price for 590 CE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.1, 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 59
On 20 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 69
On 19 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 18 Nov AARTIIND was trading at 431.25. 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 0 which decreased total open position to 0
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 |
| 21 Nov | 425.60 | 68.9 | 0.00 | 0.00 | 0 | 0 | 18 |
| 20 Nov | 434.90 | 68.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 434.90 | 68.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 431.25 | 68.9 | 0.00 | 0.00 | 0 | 0 | 18 |
| 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 21 Nov AARTIIND was trading at 425.60. 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 20 Nov AARTIIND was trading at 434.90. 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 19 Nov AARTIIND was trading at 434.90. 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 18 Nov AARTIIND was trading at 431.25. 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 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
