AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
21 Nov 2024 04:13 PM IST
| AARTIIND 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 434.90 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 434.90 | 0.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Nov | 431.25 | 0.05 | -0.15 | - | 1 | 0 | 49 | |||
| 14 Nov | 438.25 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 428.65 | 0.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Nov | 445.25 | 0.2 | 0.00 | - | 1 | 0 | 50 | |||
| 11 Nov | 439.75 | 0.2 | -0.15 | - | 33 | 1 | 52 | |||
| 8 Nov | 474.40 | 0.35 | -0.10 | - | 27 | 2 | 51 | |||
| 7 Nov | 515.05 | 0.45 | -0.05 | 46.00 | 10 | -2 | 48 | |||
| 6 Nov | 521.45 | 0.5 | -0.05 | 43.27 | 13 | 5 | 50 | |||
| 5 Nov | 510.80 | 0.55 | 0.10 | 46.28 | 11 | 0 | 44 | |||
| 4 Nov | 505.05 | 0.45 | -0.40 | 46.10 | 31 | -5 | 44 | |||
| 1 Nov | 525.75 | 0.85 | 0.45 | 41.32 | 16 | 1 | 48 | |||
| 31 Oct | 510.90 | 0.4 | 0.20 | - | 63 | 12 | 46 | |||
| 30 Oct | 512.55 | 0.2 | -0.10 | - | 40 | 25 | 28 | |||
| 29 Oct | 514.85 | 0.3 | -21.15 | - | 3 | 2 | 2 | |||
| 28 Oct | 510.60 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 488.60 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 504.85 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 492.95 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 488.45 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.25 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 524.25 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 520.85 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 534.15 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 539.00 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 533.30 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 529.20 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 526.95 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 530.10 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 537.85 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 530.95 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 551.15 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 562.65 | 21.45 | 21.45 | - | 0 | 0 | 0 | |||
| 1 Oct | 587.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 583.40 | 0 | - | 0 | 0 | 0 | ||||
For Aarti Industries Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 CE is 0.00
Historical price for 650 CE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 0.05, 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 Nov AARTIIND was trading at 434.90. The strike last trading price was 0.05, 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 0.05, 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 18 Nov AARTIIND was trading at 431.25. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 0.2, 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 0.2, 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 12 Nov AARTIIND was trading at 445.25. The strike last trading price was 0.2, 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 50
On 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 51
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 46.00, the open interest changed by -2 which decreased total open position to 48
On 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 43.27, the open interest changed by 5 which increased total open position to 50
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 46.28, the open interest changed by 0 which decreased total open position to 44
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 46.10, the open interest changed by -5 which decreased total open position to 44
On 1 Nov AARTIIND was trading at 525.75. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was 41.32, the open interest changed by 1 which increased total open position to 48
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 0.4, which was 0.20 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 0.2, which was -0.10 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 0.3, which was -21.15 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, which was 21.45 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AARTIIND 28NOV2024 650 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 | 211.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 434.90 | 211.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 434.90 | 211.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 431.25 | 211.25 | 0.00 | 0.00 | 0 | 0 | 66 |
| 14 Nov | 438.25 | 211.25 | 0.00 | 0.00 | 0 | 0 | 66 |
| 13 Nov | 428.65 | 211.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 445.25 | 211.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 439.75 | 211.25 | 43.00 | - | 1 | 0 | 66 |
| 8 Nov | 474.40 | 168.25 | 42.25 | - | 6 | 2 | 66 |
| 7 Nov | 515.05 | 126 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 521.45 | 126 | -16.80 | 51.85 | 1 | 0 | 63 |
| 5 Nov | 510.80 | 142.8 | 5.80 | - | 2 | 0 | 63 |
| 4 Nov | 505.05 | 137 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 525.75 | 137 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 510.90 | 137 | 6.00 | - | 13 | 12 | 62 |
| 30 Oct | 512.55 | 131 | -5.10 | - | 34 | 28 | 44 |
| 29 Oct | 514.85 | 136.1 | 55.25 | - | 16 | 15 | 15 |
| 28 Oct | 510.60 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 488.60 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 504.85 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 492.95 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 488.45 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 510.25 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 524.25 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 520.85 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 534.15 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 539.00 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 533.30 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 529.20 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 526.95 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 530.10 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 537.85 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 530.95 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 551.15 | 80.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 562.65 | 80.85 | 80.85 | - | 0 | 0 | 0 |
| 1 Oct | 587.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 583.40 | 0 | - | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 PE is 0.00
Historical price for 650 PE is as follows
On 21 Nov AARTIIND was trading at 425.60. The strike last trading price was 211.25, 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 Nov AARTIIND was trading at 434.90. The strike last trading price was 211.25, 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 211.25, 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 211.25, 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 66
On 14 Nov AARTIIND was trading at 438.25. The strike last trading price was 211.25, 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 66
On 13 Nov AARTIIND was trading at 428.65. The strike last trading price was 211.25, 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 211.25, 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 11 Nov AARTIIND was trading at 439.75. The strike last trading price was 211.25, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 8 Nov AARTIIND was trading at 474.40. The strike last trading price was 168.25, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 66
On 7 Nov AARTIIND was trading at 515.05. The strike last trading price was 126, 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 6 Nov AARTIIND was trading at 521.45. The strike last trading price was 126, which was -16.80 lower than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 63
On 5 Nov AARTIIND was trading at 510.80. The strike last trading price was 142.8, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 4 Nov AARTIIND was trading at 505.05. The strike last trading price was 137, 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 137, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct AARTIIND was trading at 510.90. The strike last trading price was 137, which was 6.00 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 131, which was -5.10 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 136.1, which was 55.25 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 80.85, 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 25 Oct AARTIIND was trading at 488.60. The strike last trading price was 80.85, 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 24 Oct AARTIIND was trading at 504.85. The strike last trading price was 80.85, 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 23 Oct AARTIIND was trading at 492.95. The strike last trading price was 80.85, 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 22 Oct AARTIIND was trading at 488.45. The strike last trading price was 80.85, 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 21 Oct AARTIIND was trading at 510.25. The strike last trading price was 80.85, 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 18 Oct AARTIIND was trading at 524.25. The strike last trading price was 80.85, 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 17 Oct AARTIIND was trading at 520.85. The strike last trading price was 80.85, 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 16 Oct AARTIIND was trading at 534.15. The strike last trading price was 80.85, 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 15 Oct AARTIIND was trading at 539.00. The strike last trading price was 80.85, 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 14 Oct AARTIIND was trading at 533.30. The strike last trading price was 80.85, 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 11 Oct AARTIIND was trading at 529.20. The strike last trading price was 80.85, 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 80.85, 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 80.85, 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 80.85, 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 80.85, 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 80.85, 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 80.85, which was 80.85 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
