AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 3.5 | 0.10 | 74,000 | -73,000 | 13,92,000 | ||||
| 13 Sept | 569.00 | 3.4 | -0.40 | 1,47,000 | -1,44,000 | 14,68,000 | ||||
| 12 Sept | 568.05 | 3.8 | -0.65 | 2,42,000 | -2,37,000 | 16,17,000 | ||||
| 11 Sept | 570.65 | 4.45 | -9.10 | 49,51,000 | 10,54,000 | 18,47,000 | ||||
| 10 Sept | 595.80 | 13.55 | 1.80 | 20,27,000 | 67,000 | 7,92,000 | ||||
| 9 Sept | 591.05 | 11.75 | -8.60 | 17,02,000 | 4,27,000 | 7,10,000 | ||||
| 6 Sept | 604.60 | 20.35 | -8.60 | 2,89,000 | 77,000 | 2,76,000 | ||||
| 5 Sept | 617.05 | 28.95 | 3.45 | 81,000 | 8,000 | 1,99,000 | ||||
| 4 Sept | 609.60 | 25.5 | -9.20 | 2,97,000 | 62,000 | 1,91,000 | ||||
| 3 Sept | 623.10 | 34.7 | -3.80 | 63,000 | 27,000 | 1,28,000 | ||||
| 2 Sept | 626.90 | 38.5 | -2.25 | 95,000 | 3,000 | 1,01,000 | ||||
| 30 Aug | 627.05 | 40.75 | -2.10 | 57,000 | 21,000 | 97,000 | ||||
| 29 Aug | 628.70 | 42.85 | -10.45 | 1,27,000 | 55,000 | 79,000 | ||||
| 28 Aug | 640.75 | 53.3 | 8.30 | 60,000 | 13,000 | 17,000 | ||||
| 27 Aug | 640.20 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 45 | 0.00 | 0 | 0 | 4,000 | ||||
| 23 Aug | 620.80 | 45 | 0.00 | 0 | 0 | 4,000 | ||||
| 22 Aug | 625.20 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 45 | 0.00 | 0 | 0 | 4,000 | ||||
| 19 Aug | 617.50 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 45 | 0.00 | 0 | 0 | 4,000 | ||||
| 14 Aug | 599.00 | 45 | 0.00 | 0 | 4,000 | 0 | ||||
| 13 Aug | 621.15 | 45 | -70.00 | 6,000 | 3,000 | 3,000 | ||||
| 12 Aug | 734.65 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 747.70 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 754.15 | 115 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 706.60 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 738.40 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 748.85 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 715.80 | 115 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 707.45 | 115 | 115.00 | 0 | 0 | 0 | ||||
| 19 Jul | 671.35 | 0 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 3.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -73000 which decreased total open position to 1392000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 3.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 1468000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -237000 which decreased total open position to 1617000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 4.45, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 1054000 which increased total open position to 1847000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 13.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 792000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 11.75, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 427000 which increased total open position to 710000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 20.35, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 276000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 28.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 199000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 25.5, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 191000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 34.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 128000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 38.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 101000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 40.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 97000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 42.85, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 79000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 53.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 17000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 45, 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 45, 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 4000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 45, 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 4000
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 45, 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 45, 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 45, 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 4000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 45, 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 45, 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 4000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 45, 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 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 45, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 115, 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 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 115, 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 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 115, 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 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 115, 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 Aug AARTIIND was trading at 738.40. The strike last trading price was 115, 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 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 115, 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 Jul AARTIIND was trading at 715.80. The strike last trading price was 115, 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 Jul AARTIIND was trading at 707.45. The strike last trading price was 115, which was 115.00 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
| AARTIIND 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 25 | -5.95 | 15,000 | -13,000 | 14,06,000 |
| 13 Sept | 569.00 | 30.95 | 8.95 | 9,000 | -7,000 | 14,21,000 |
| 12 Sept | 568.05 | 22 | -10.60 | 40,000 | -39,000 | 14,29,000 |
| 11 Sept | 570.65 | 32.6 | 16.60 | 11,49,000 | -36,000 | 14,53,000 |
| 10 Sept | 595.80 | 16 | -3.50 | 6,20,000 | 54,000 | 14,93,000 |
| 9 Sept | 591.05 | 19.5 | 6.40 | 12,23,000 | 2,13,000 | 14,26,000 |
| 6 Sept | 604.60 | 13.1 | 4.80 | 9,11,000 | 68,000 | 12,14,000 |
| 5 Sept | 617.05 | 8.3 | -3.45 | 6,36,000 | 20,000 | 11,46,000 |
| 4 Sept | 609.60 | 11.75 | 3.60 | 13,60,000 | 2,61,000 | 11,26,000 |
| 3 Sept | 623.10 | 8.15 | 0.55 | 3,27,000 | 1,37,000 | 8,65,000 |
| 2 Sept | 626.90 | 7.6 | -0.35 | 2,81,000 | 54,000 | 7,28,000 |
| 30 Aug | 627.05 | 7.95 | 0.05 | 3,04,000 | 69,000 | 6,75,000 |
| 29 Aug | 628.70 | 7.9 | 0.35 | 7,30,000 | 2,70,000 | 6,11,000 |
| 28 Aug | 640.75 | 7.55 | -0.95 | 11,47,000 | 1,18,000 | 3,40,000 |
| 27 Aug | 640.20 | 8.5 | -2.55 | 30,000 | -24,000 | 2,25,000 |
| 26 Aug | 626.85 | 11.05 | -0.95 | 17,000 | -16,000 | 2,50,000 |
| 23 Aug | 620.80 | 12 | 0.00 | 0 | -2,000 | 0 |
| 22 Aug | 625.20 | 12 | -3.00 | 2,000 | -1,000 | 2,67,000 |
| 21 Aug | 621.85 | 15 | 0.50 | 17,000 | -16,000 | 2,69,000 |
| 20 Aug | 621.40 | 14.5 | -3.50 | 9,000 | -8,000 | 2,86,000 |
| 19 Aug | 617.50 | 18 | -4.00 | 6,000 | -5,000 | 2,95,000 |
| 16 Aug | 603.25 | 22 | -6.45 | 4,000 | -3,000 | 3,01,000 |
| 14 Aug | 599.00 | 28.45 | 9.55 | 16,000 | -15,000 | 3,05,000 |
| 13 Aug | 621.15 | 18.9 | 17.40 | 9,03,000 | 3,05,000 | 3,21,000 |
| 12 Aug | 734.65 | 1.5 | -1.50 | 1,000 | 0 | 16,000 |
| 8 Aug | 747.70 | 3 | 0.80 | 6,000 | 0 | 16,000 |
| 7 Aug | 754.15 | 2.2 | -1.80 | 9,000 | 7,000 | 16,000 |
| 5 Aug | 706.60 | 4 | 2.10 | 8,000 | 2,000 | 7,000 |
| 2 Aug | 738.40 | 1.9 | 0.00 | 1,000 | 0 | 5,000 |
| 31 Jul | 748.85 | 1.9 | -1.15 | 4,000 | 1,000 | 5,000 |
| 29 Jul | 715.80 | 3.05 | 0.45 | 2,000 | 2,000 | 3,000 |
| 26 Jul | 707.45 | 2.6 | -14.35 | 2,000 | 1,000 | 1,000 |
| 19 Jul | 671.35 | 16.95 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 1406000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 30.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 1421000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 22, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1429000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 32.6, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 1453000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 16, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1493000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 19.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 1426000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 13.1, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 1214000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 8.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 1146000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 11.75, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 1126000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 8.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 137000 which increased total open position to 865000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 7.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 728000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 7.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 675000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 7.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 611000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 7.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 340000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 8.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 225000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 250000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 12, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 267000
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 269000
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 14.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 286000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 18, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 295000
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 22, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 301000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 28.45, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 305000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 18.9, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 305000 which increased total open position to 321000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 1.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 2.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 16000
On 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7000
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 1.9, 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 5000
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 1.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 26 Jul AARTIIND was trading at 707.45. The strike last trading price was 2.6, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 19 Jul AARTIIND was trading at 671.35. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0