AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 0.6 | -0.60 | 27,000 | -22,000 | 10,57,000 | ||||
| 13 Sept | 569.00 | 1.2 | -0.55 | 43,000 | -41,000 | 10,81,000 | ||||
| 12 Sept | 568.05 | 1.75 | 0.00 | 93,000 | -63,000 | 11,52,000 | ||||
| 11 Sept | 570.65 | 1.75 | -3.75 | 12,78,000 | 1,98,000 | 12,15,000 | ||||
| 10 Sept | 595.80 | 5.5 | 0.70 | 7,58,000 | 59,000 | 10,14,000 | ||||
|
|
||||||||||
| 9 Sept | 591.05 | 4.8 | -4.15 | 11,45,000 | 35,000 | 9,50,000 | ||||
| 6 Sept | 604.60 | 8.95 | -4.15 | 6,81,000 | 1,18,000 | 9,18,000 | ||||
| 5 Sept | 617.05 | 13.1 | 0.90 | 7,62,000 | 61,000 | 8,00,000 | ||||
| 4 Sept | 609.60 | 12.2 | -6.15 | 8,60,000 | 85,000 | 7,37,000 | ||||
| 3 Sept | 623.10 | 18.35 | -2.35 | 9,36,000 | 2,46,000 | 6,53,000 | ||||
| 2 Sept | 626.90 | 20.7 | -1.25 | 7,31,000 | 29,000 | 4,07,000 | ||||
| 30 Aug | 627.05 | 21.95 | -1.85 | 5,32,000 | 1,66,000 | 3,79,000 | ||||
| 29 Aug | 628.70 | 23.8 | -8.10 | 6,43,000 | 1,36,000 | 2,12,000 | ||||
| 28 Aug | 640.75 | 31.9 | -1.10 | 1,77,000 | 46,000 | 75,000 | ||||
| 27 Aug | 640.20 | 33 | 4.95 | 10,000 | 0 | 29,000 | ||||
| 26 Aug | 626.85 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 28.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 599.00 | 28.05 | 0.00 | 0 | 29,000 | 0 | ||||
| 13 Aug | 621.15 | 28.05 | -58.45 | 52,000 | 30,000 | 30,000 | ||||
| 12 Aug | 734.65 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 747.70 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 754.15 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 706.60 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 738.40 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 748.85 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 715.80 | 86.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 707.45 | 86.5 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 0.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 1057000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -41000 which decreased total open position to 1081000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 1152000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 1.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 1215000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 5.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 1014000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 4.8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 950000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 8.95, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 918000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 13.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 800000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 12.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 737000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 18.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 246000 which increased total open position to 653000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 20.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 407000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 21.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 379000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 23.8, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 212000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 31.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 75000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 33, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 0
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 28.05, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 56 | -6.25 | 1,000 | 0 | 5,34,000 |
| 13 Sept | 569.00 | 62.25 | 0.00 | 0 | -8,000 | 0 |
| 12 Sept | 568.05 | 62.25 | 3.20 | 8,000 | -7,000 | 5,35,000 |
| 11 Sept | 570.65 | 59.05 | 25.55 | 1,10,000 | -13,000 | 5,43,000 |
| 10 Sept | 595.80 | 33.5 | -8.55 | 24,000 | 3,000 | 5,56,000 |
| 9 Sept | 591.05 | 42.05 | 10.80 | 77,000 | 24,000 | 5,52,000 |
| 6 Sept | 604.60 | 31.25 | 9.05 | 91,000 | -14,000 | 5,28,000 |
| 5 Sept | 617.05 | 22.2 | -6.30 | 1,53,000 | -9,000 | 5,42,000 |
| 4 Sept | 609.60 | 28.5 | 7.30 | 3,11,000 | 5,000 | 5,55,000 |
| 3 Sept | 623.10 | 21.2 | 1.90 | 2,86,000 | 57,000 | 5,50,000 |
| 2 Sept | 626.90 | 19.3 | 0.15 | 4,32,000 | 88,000 | 4,93,000 |
| 30 Aug | 627.05 | 19.15 | 0.15 | 4,28,000 | 1,64,000 | 4,05,000 |
| 29 Aug | 628.70 | 19 | 2.25 | 4,74,000 | 1,70,000 | 2,41,000 |
| 28 Aug | 640.75 | 16.75 | -16.90 | 2,03,000 | 55,000 | 71,000 |
| 27 Aug | 640.20 | 33.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 626.85 | 33.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 33.65 | 0.00 | 0 | 0 | 16,000 |
| 22 Aug | 625.20 | 33.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 33.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 33.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 33.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 33.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 33.65 | 0.00 | 0 | 16,000 | 0 |
| 13 Aug | 621.15 | 33.65 | 15.95 | 37,000 | 16,000 | 16,000 |
| 12 Aug | 734.65 | 17.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 747.70 | 17.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 754.15 | 17.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 706.60 | 17.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 738.40 | 17.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 748.85 | 17.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 715.80 | 17.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 707.45 | 17.7 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 56, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 534000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 62.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 62.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 535000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 59.05, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 543000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 33.5, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 556000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 42.05, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 552000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 31.25, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 528000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 22.2, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 542000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 28.5, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 555000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 21.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 550000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 19.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 493000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 19.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 164000 which increased total open position to 405000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 19, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 241000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 16.75, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 71000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 33.65, 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 33.65, 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 33.65, 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 16000
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 33.65, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0