AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 1.8 | 0.05 | 8,000 | -6,000 | 4,03,000 | ||||
| 13 Sept | 569.00 | 1.75 | -0.30 | 36,000 | -34,000 | 4,11,000 | ||||
| 12 Sept | 568.05 | 2.05 | -1.10 | 56,000 | -55,000 | 4,46,000 | ||||
| 11 Sept | 570.65 | 3.15 | -6.75 | 13,00,000 | 1,95,000 | 4,94,000 | ||||
| 10 Sept | 595.80 | 9.9 | 1.25 | 8,19,000 | -14,000 | 2,99,000 | ||||
| 9 Sept | 591.05 | 8.65 | -7.00 | 7,65,000 | 1,23,000 | 3,08,000 | ||||
| 6 Sept | 604.60 | 15.65 | -7.00 | 4,17,000 | 76,000 | 1,84,000 | ||||
| 5 Sept | 617.05 | 22.65 | 2.60 | 2,82,000 | -16,000 | 1,09,000 | ||||
| 4 Sept | 609.60 | 20.05 | -8.30 | 3,09,000 | 89,000 | 1,25,000 | ||||
| 3 Sept | 623.10 | 28.35 | -3.80 | 15,000 | 4,000 | 35,000 | ||||
| 2 Sept | 626.90 | 32.15 | -0.95 | 22,000 | 10,000 | 30,000 | ||||
| 30 Aug | 627.05 | 33.1 | -67.95 | 23,000 | 19,000 | 19,000 | ||||
| 29 Aug | 628.70 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 640.75 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 640.20 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 599.00 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 621.15 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 734.65 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 747.70 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 754.15 | 101.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 706.60 | 101.05 | 101.05 | 0 | 0 | 0 | ||||
| 2 Aug | 738.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 748.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 715.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 707.45 | 0 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 610 expiring on 26SEP2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 403000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 411000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 2.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 446000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 3.15, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 494000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 9.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 299000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 8.65, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 308000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 15.65, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 184000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 22.65, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 109000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 20.05, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 89000 which increased total open position to 125000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 28.35, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 35000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 32.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 33.1, which was -67.95 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 101.05, 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 101.05, 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 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 101.05, 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 101.05, 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 101.05, 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 101.05, which was 101.05 higher 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 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 31 Jul AARTIIND was trading at 748.85. 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 29 Jul AARTIIND was trading at 715.80. 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 26 Jul AARTIIND was trading at 707.45. 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 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 39 | 0.00 | 0 | -3,000 | 0 |
| 13 Sept | 569.00 | 39 | -1.00 | 3,000 | -2,000 | 2,30,000 |
| 12 Sept | 568.05 | 40 | -0.20 | 2,000 | -1,000 | 2,33,000 |
| 11 Sept | 570.65 | 40.2 | 18.30 | 2,75,000 | 8,000 | 2,35,000 |
| 10 Sept | 595.80 | 21.9 | -5.10 | 88,000 | -21,000 | 2,24,000 |
| 9 Sept | 591.05 | 27 | 8.55 | 1,69,000 | 3,000 | 2,41,000 |
| 6 Sept | 604.60 | 18.45 | 6.40 | 2,77,000 | -1,000 | 2,44,000 |
| 5 Sept | 617.05 | 12.05 | -4.75 | 2,68,000 | 22,000 | 2,45,000 |
| 4 Sept | 609.60 | 16.8 | 5.10 | 6,26,000 | 65,000 | 2,23,000 |
| 3 Sept | 623.10 | 11.7 | 0.90 | 82,000 | 17,000 | 1,58,000 |
| 2 Sept | 626.90 | 10.8 | -0.10 | 73,000 | 10,000 | 1,39,000 |
| 30 Aug | 627.05 | 10.9 | 0.40 | 92,000 | 21,000 | 1,29,000 |
| 29 Aug | 628.70 | 10.5 | 0.80 | 1,49,000 | 51,000 | 1,07,000 |
| 28 Aug | 640.75 | 9.7 | -2.85 | 99,000 | 56,000 | 56,000 |
| 27 Aug | 640.20 | 12.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 626.85 | 12.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 12.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 12.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 12.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 12.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 12.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 12.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 12.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.15 | 12.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 734.65 | 12.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 747.70 | 12.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 754.15 | 12.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 706.60 | 12.55 | 12.55 | 0 | 0 | 0 |
| 2 Aug | 738.40 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 748.85 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 715.80 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 707.45 | 0 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 610 expiring on 26SEP2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 39, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 230000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 40, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 233000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 40.2, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 235000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 21.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 224000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 27, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 241000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 18.45, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 244000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 12.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 245000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 16.8, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 223000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 11.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 158000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 10.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 139000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 10.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 129000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 10.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 107000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 9.7, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 56000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 12.55, 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 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 12.55, 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 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 12.55, 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 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 12.55, 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 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 12.55, which was 12.55 higher 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 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 31 Jul AARTIIND was trading at 748.85. 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 29 Jul AARTIIND was trading at 715.80. 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 26 Jul AARTIIND was trading at 707.45. 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