AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 0.4 | 0.00 | 11,000 | -10,000 | 2,25,000 | ||||
| 13 Sept | 569.00 | 0.4 | -0.50 | 6,000 | -5,000 | 2,36,000 | ||||
| 12 Sept | 568.05 | 0.9 | 0.10 | 22,000 | -21,000 | 2,42,000 | ||||
| 11 Sept | 570.65 | 0.8 | -1.00 | 2,09,000 | 2,000 | 2,63,000 | ||||
| 10 Sept | 595.80 | 1.8 | 0.05 | 1,90,000 | -23,000 | 2,61,000 | ||||
| 9 Sept | 591.05 | 1.75 | -1.05 | 2,13,000 | -6,000 | 2,85,000 | ||||
| 6 Sept | 604.60 | 2.8 | -1.25 | 1,62,000 | 39,000 | 2,92,000 | ||||
| 5 Sept | 617.05 | 4.05 | -0.10 | 1,94,000 | -7,000 | 2,67,000 | ||||
| 4 Sept | 609.60 | 4.15 | -1.80 | 2,93,000 | 27,000 | 2,74,000 | ||||
| 3 Sept | 623.10 | 5.95 | -1.35 | 2,12,000 | 22,000 | 2,47,000 | ||||
| 2 Sept | 626.90 | 7.3 | -1.20 | 1,92,000 | 54,000 | 2,35,000 | ||||
| 30 Aug | 627.05 | 8.5 | -1.10 | 1,24,000 | 3,000 | 1,80,000 | ||||
| 29 Aug | 628.70 | 9.6 | -4.30 | 3,70,000 | 92,000 | 1,74,000 | ||||
| 28 Aug | 640.75 | 13.9 | -2.10 | 2,68,000 | 73,000 | 80,000 | ||||
| 27 Aug | 640.20 | 16 | 5.00 | 1,000 | 0 | 8,000 | ||||
| 26 Aug | 626.85 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 11 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 617.50 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 11 | 0.00 | 0 | -1,000 | 0 | ||||
| 14 Aug | 599.00 | 11 | -4.25 | 1,000 | 0 | 9,000 | ||||
| 13 Aug | 621.15 | 15.25 | -45.95 | 20,000 | 10,000 | 10,000 | ||||
| 12 Aug | 734.65 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 747.70 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 754.15 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 718.75 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 706.60 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 738.40 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 741.50 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 748.85 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 742.80 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 715.80 | 61.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 707.45 | 61.2 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 225000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 236000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 242000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 0.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 263000
On 10 Sept AARTIIND was trading at 595.80. 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 -23000 which decreased total open position to 261000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 1.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 285000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 2.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 292000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 4.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 267000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 4.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 274000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 5.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 247000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 7.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 235000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 8.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 180000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 9.6, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 174000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 13.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 80000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 16, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 11, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 15.25, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 61.2, 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 0
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 61.2, 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 0
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 61.2, 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 0
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 61.2, 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 0
On 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 61.2, 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 0
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 61.2, 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 0
On 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 61.2, 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 0
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 61.2, 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 0
On 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 61.2, 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 0
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 61.2, 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 0
On 26 Jul AARTIIND was trading at 707.45. The strike last trading price was 61.2, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 91 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 569.00 | 91 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 568.05 | 91 | 0.00 | 0 | 6,000 | 0 |
| 11 Sept | 570.65 | 91 | 14.00 | 7,000 | 5,000 | 1,15,000 |
| 10 Sept | 595.80 | 77 | 0.00 | 0 | 2,000 | 0 |
| 9 Sept | 591.05 | 77 | 12.10 | 5,000 | 1,000 | 1,09,000 |
| 6 Sept | 604.60 | 64.9 | 14.90 | 4,000 | 3,000 | 1,07,000 |
| 5 Sept | 617.05 | 50 | -10.25 | 6,000 | 5,000 | 1,04,000 |
| 4 Sept | 609.60 | 60.25 | 11.25 | 5,000 | 2,000 | 98,000 |
| 3 Sept | 623.10 | 49 | 5.50 | 1,000 | 0 | 95,000 |
| 2 Sept | 626.90 | 43.5 | -0.90 | 5,000 | 0 | 91,000 |
| 30 Aug | 627.05 | 44.4 | 0.15 | 3,000 | 0 | 88,000 |
| 29 Aug | 628.70 | 44.25 | 8.80 | 51,000 | 21,000 | 83,000 |
| 28 Aug | 640.75 | 35.45 | -7.35 | 71,000 | 47,000 | 61,000 |
| 27 Aug | 640.20 | 42.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 626.85 | 42.8 | 0.00 | 0 | 0 | 14,000 |
| 23 Aug | 620.80 | 42.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 42.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 42.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 42.8 | 0.00 | 0 | 0 | 14,000 |
| 19 Aug | 617.50 | 42.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 42.8 | 0.00 | 0 | 0 | 14,000 |
| 14 Aug | 599.00 | 42.8 | 0.00 | 0 | 0 | 14,000 |
| 13 Aug | 621.15 | 42.8 | 35.30 | 7,000 | 4,000 | 15,000 |
| 12 Aug | 734.65 | 7.5 | 1.50 | 5,000 | 0 | 6,000 |
| 8 Aug | 747.70 | 6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 754.15 | 6 | -10.80 | 1,000 | 0 | 6,000 |
| 6 Aug | 718.75 | 16.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 706.60 | 16.8 | 8.05 | 2,000 | 0 | 6,000 |
| 2 Aug | 738.40 | 8.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 741.50 | 8.75 | 2.25 | 1,000 | 0 | 6,000 |
| 31 Jul | 748.85 | 6.5 | -1.00 | 1,000 | 0 | 6,000 |
| 30 Jul | 742.80 | 7.5 | -24.45 | 7,000 | 6,000 | 6,000 |
| 29 Jul | 715.80 | 31.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 707.45 | 31.95 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 91, 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 Sept AARTIIND was trading at 569.00. The strike last trading price was 91, 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 Sept AARTIIND was trading at 568.05. The strike last trading price was 91, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 91, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 115000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 77, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 109000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 64.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 107000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 50, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 104000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 60.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 98000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 49, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 43.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 44.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 44.25, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 83000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 35.45, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 61000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 42.8, 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 42.8, 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 14000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 42.8, 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 42.8, 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 42.8, 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 42.8, 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 14000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 42.8, 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 42.8, 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 14000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 42.8, 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 14000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 42.8, which was 35.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 15000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 7.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 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 0
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 6, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 16.8, 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 16.8, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 8.75, 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 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 8.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 7.5, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 31.95, 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 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0