`
[--[65.84.65.76]--]
AARTIIND
Aarti Industries Ltd

440.35 -8.10 (-1.81%)

Back to Option Chain


Historical option data for AARTIIND

24 Jan 2025 01:43 PM IST
AARTIIND 30JAN2025 600 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 440.00 0.1 0 - 3 0 53
23 Jan 448.45 0.05 -0.05 - 9 -5 52
22 Jan 440.85 0.1 -0.50 - 2 -1 58
21 Jan 453.05 0.6 0.30 - 14 -8 59
20 Jan 449.15 0.3 -0.35 - 1 0 68
15 Jan 429.75 0.65 0.55 - 1 0 69
13 Jan 409.45 0.1 -0.05 - 20 1 70
10 Jan 421.75 0.15 0.05 - 9 0 69
9 Jan 413.40 0.1 -0.05 - 8 0 69
8 Jan 397.85 0.15 0.05 - 3 0 70
7 Jan 405.35 0.1 -0.05 - 25 0 70
6 Jan 403.85 0.15 0.00 - 2 0 70
3 Jan 420.10 0.15 0.05 - 27 0 70
2 Jan 415.25 0.1 0.00 - 17 4 69
1 Jan 416.10 0.1 -0.05 - 3 1 0
30 Dec 410.10 0.15 0.00 - 30 -1 63
27 Dec 411.25 0.15 0.05 48.25 6 -3 64
26 Dec 413.25 0.1 0.00 45.17 34 27 66
24 Dec 415.40 0.1 -0.50 43.18 35 28 38
23 Dec 409.50 0.6 0.00 - 1 0 9
20 Dec 403.85 0.6 -0.10 53.38 4 0 9
12 Dec 437.70 0.7 -0.75 41.85 1 0 9
9 Dec 448.40 1.45 0.20 42.54 2 0 8
3 Dec 445.10 1.25 0.50 39.63 1 0 8
2 Dec 443.95 0.75 -0.75 36.63 1 0 7
29 Nov 448.30 1.5 0.00 38.81 1 0 6
28 Nov 448.35 1.5 -17.45 38.90 6 1 1
7 Nov 515.05 18.95 0.00 7.09 0 0 0
6 Nov 521.45 18.95 0.00 7.12 0 0 0
5 Nov 510.80 18.95 7.34 0 0 0


For Aarti Industries Ltd - strike price 600 expiring on 30JAN2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 24 Jan AARTIIND was trading at 440.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53


On 23 Jan AARTIIND was trading at 448.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 52


On 22 Jan AARTIIND was trading at 440.85. The strike last trading price was 0.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 58


On 21 Jan AARTIIND was trading at 453.05. The strike last trading price was 0.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 59


On 20 Jan AARTIIND was trading at 449.15. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68


On 15 Jan AARTIIND was trading at 429.75. The strike last trading price was 0.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69


On 13 Jan AARTIIND was trading at 409.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 70


On 10 Jan AARTIIND was trading at 421.75. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69


On 9 Jan AARTIIND was trading at 413.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69


On 8 Jan AARTIIND was trading at 397.85. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70


On 7 Jan AARTIIND was trading at 405.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70


On 6 Jan AARTIIND was trading at 403.85. The strike last trading price was 0.15, 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 70


On 3 Jan AARTIIND was trading at 420.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70


On 2 Jan AARTIIND was trading at 415.25. 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 4 which increased total open position to 69


On 1 Jan AARTIIND was trading at 416.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0


On 30 Dec AARTIIND was trading at 410.10. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 63


On 27 Dec AARTIIND was trading at 411.25. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 48.25, the open interest changed by -3 which decreased total open position to 64


On 26 Dec AARTIIND was trading at 413.25. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 45.17, the open interest changed by 27 which increased total open position to 66


On 24 Dec AARTIIND was trading at 415.40. The strike last trading price was 0.1, which was -0.50 lower than the previous day. The implied volatity was 43.18, the open interest changed by 28 which increased total open position to 38


On 23 Dec AARTIIND was trading at 409.50. The strike last trading price was 0.6, 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 9


On 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 53.38, the open interest changed by 0 which decreased total open position to 9


On 12 Dec AARTIIND was trading at 437.70. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 9


On 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was 42.54, the open interest changed by 0 which decreased total open position to 8


On 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 8


On 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 7


On 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 6


On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 1.5, which was -17.45 lower than the previous day. The implied volatity was 38.90, the open interest changed by 1 which increased total open position to 1


On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 18.95, which was 0.00 lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0


On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 18.95, which was 0.00 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0


On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was 7.34, the open interest changed by 0 which decreased total open position to 0


AARTIIND 30JAN2025 600 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 440.00 150 0 0.00 0 -5 0
23 Jan 448.45 150 17.00 - 5 -4 45
22 Jan 440.85 133 0.00 0.00 0 -11 0
21 Jan 453.05 133 -17.00 - 12 -8 52
20 Jan 449.15 150 -32.00 - 1 0 61
15 Jan 429.75 182 -20.00 - 1 0 62
13 Jan 409.45 202 0.00 0.00 0 0 0
10 Jan 421.75 202 0.00 0.00 0 0 0
9 Jan 413.40 202 0.00 0.00 0 -1 0
8 Jan 397.85 202 22.00 - 3 0 63
7 Jan 405.35 180 0.00 0.00 0 0 0
6 Jan 403.85 180 0.00 0.00 0 0 0
3 Jan 420.10 180 0.00 0.00 0 1 0
2 Jan 415.25 180 1.00 - 1 0 62
1 Jan 416.10 179 -5.00 - 2 1 61
30 Dec 410.10 184 0.00 0.00 0 -3 0
27 Dec 411.25 184 8.75 - 3 -1 62
26 Dec 413.25 175.25 -2.65 - 33 29 62
24 Dec 415.40 177.9 36.90 - 31 30 32
23 Dec 409.50 141 0.00 0.00 0 0 0
20 Dec 403.85 141 0.00 0.00 0 0 0
12 Dec 437.70 141 0.00 0.00 0 0 0
9 Dec 448.40 141 0.00 0.00 0 0 0
3 Dec 445.10 141 0.00 0.00 0 0 0
2 Dec 443.95 141 0.00 0.00 0 0 0
29 Nov 448.30 141 0.00 0.00 0 2 0
28 Nov 448.35 141 141.00 - 2 1 1
7 Nov 515.05 0 0.00 - 0 0 0
6 Nov 521.45 0 0.00 - 0 0 0
5 Nov 510.80 0 - 0 0 0


For Aarti Industries Ltd - strike price 600 expiring on 30JAN2025

Delta for 600 PE is 0.00

Historical price for 600 PE is as follows

On 24 Jan AARTIIND was trading at 440.00. The strike last trading price was 150, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0


On 23 Jan AARTIIND was trading at 448.45. The strike last trading price was 150, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 45


On 22 Jan AARTIIND was trading at 440.85. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0


On 21 Jan AARTIIND was trading at 453.05. The strike last trading price was 133, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 52


On 20 Jan AARTIIND was trading at 449.15. The strike last trading price was 150, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61


On 15 Jan AARTIIND was trading at 429.75. The strike last trading price was 182, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62


On 13 Jan AARTIIND was trading at 409.45. The strike last trading price was 202, 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 10 Jan AARTIIND was trading at 421.75. The strike last trading price was 202, 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 9 Jan AARTIIND was trading at 413.40. The strike last trading price was 202, 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 8 Jan AARTIIND was trading at 397.85. The strike last trading price was 202, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63


On 7 Jan AARTIIND was trading at 405.35. The strike last trading price was 180, 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 6 Jan AARTIIND was trading at 403.85. The strike last trading price was 180, 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 3 Jan AARTIIND was trading at 420.10. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 2 Jan AARTIIND was trading at 415.25. The strike last trading price was 180, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62


On 1 Jan AARTIIND was trading at 416.10. The strike last trading price was 179, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61


On 30 Dec AARTIIND was trading at 410.10. The strike last trading price was 184, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 27 Dec AARTIIND was trading at 411.25. The strike last trading price was 184, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62


On 26 Dec AARTIIND was trading at 413.25. The strike last trading price was 175.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 62


On 24 Dec AARTIIND was trading at 415.40. The strike last trading price was 177.9, which was 36.90 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 32


On 23 Dec AARTIIND was trading at 409.50. The strike last trading price was 141, 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 20 Dec AARTIIND was trading at 403.85. The strike last trading price was 141, 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 Dec AARTIIND was trading at 437.70. The strike last trading price was 141, 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 9 Dec AARTIIND was trading at 448.40. The strike last trading price was 141, 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 3 Dec AARTIIND was trading at 445.10. The strike last trading price was 141, 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 2 Dec AARTIIND was trading at 443.95. The strike last trading price was 141, 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 29 Nov AARTIIND was trading at 448.30. The strike last trading price was 141, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 28 Nov AARTIIND was trading at 448.35. The strike last trading price was 141, which was 141.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 7 Nov AARTIIND was trading at 515.05. 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 0 which decreased total open position to 0


On 6 Nov AARTIIND was trading at 521.45. 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 0 which decreased total open position to 0


On 5 Nov AARTIIND was trading at 510.80. 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