AARTIIND
AARTI INDUSTRIES LTD
Historical option data for AARTIIND
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 721.90 | 54 | 2.50 | - | 5,000 | -1,000 | 43,000 | |||
| 4 Jul | 718.45 | 51.5 | - | 7,000 | -8,000 | 44,000 | ||||
| 3 Jul | 714.40 | 48.5 | - | 6,000 | -3,000 | 52,000 | ||||
| 2 Jul | 711.00 | 44.65 | - | 21,000 | -4,000 | 55,000 | ||||
| 1 Jul | 704.85 | 40.5 | - | 54,000 | -8,000 | 59,000 | ||||
| 28 Jun | 686.25 | 29.3 | - | 38,000 | 2,000 | 67,000 | ||||
| 27 Jun | 687.20 | 33.45 | - | 1,09,000 | 27,000 | 65,000 | ||||
| 26 Jun | 694.55 | 36.5 | - | 6,000 | 38,000 | 38,000 | ||||
| 25 Jun | 695.20 | 47.55 | - | 0 | -1,000 | 0 | ||||
| 24 Jun | 705.95 | 47.55 | - | 14,000 | 0 | 35,000 | ||||
| 21 Jun | 708.30 | 48.05 | - | 16,000 | 6,000 | 35,000 | ||||
| 20 Jun | 712.50 | 55.55 | - | 50,000 | 3,000 | 29,000 | ||||
| 19 Jun | 685.30 | 35.00 | - | 22,000 | 1,000 | 26,000 | ||||
| 18 Jun | 690.45 | 36.70 | - | 42,000 | 11,000 | 25,000 | ||||
| 14 Jun | 675.75 | 30.10 | - | 9,000 | 4,000 | 14,000 | ||||
|
|
||||||||||
| 13 Jun | 675.25 | 27.50 | - | 7,000 | 3,000 | 9,000 | ||||
| 12 Jun | 665.65 | 28.90 | - | 5,000 | 1,000 | 6,000 | ||||
| 11 Jun | 658.10 | 30.50 | - | 2,000 | 1,000 | 5,000 | ||||
| 10 Jun | 664.05 | 31.75 | - | 7,000 | 4,000 | 4,000 | ||||
| 7 Jun | 634.55 | 110.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 638.15 | 110.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 628.95 | 110.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 625.25 | 110.20 | - | 0 | 0 | 0 | ||||
| 31 May | 611.65 | 110.20 | - | 0 | 0 | 0 | ||||
| 30 May | 611.05 | 110.20 | - | 0 | 0 | 0 | ||||
| 29 May | 628.00 | 110.20 | - | 0 | 0 | 0 | ||||
| 28 May | 629.40 | 110.20 | - | 0 | 0 | 0 | ||||
| 27 May | 616.55 | 110.20 | - | 0 | 0 | 0 | ||||
| 22 May | 630.20 | 110.20 | - | 0 | 0 | 0 | ||||
| 21 May | 625.75 | 110.20 | - | 0 | 0 | 0 | ||||
| 18 May | 632.05 | 0.00 | - | 0 | 0 | 0 | ||||
For AARTI INDUSTRIES LTD - strike price 680 expiring on 25JUL2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 54, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 43000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 51.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 44000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 52000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 55000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 59000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 29.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 67000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 65000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 36.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 38000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 48.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 35000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 29000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 26000
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 36.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 25000
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 14000
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun AARTIIND was trading at 625.25. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May AARTIIND was trading at 611.65. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May AARTIIND was trading at 611.05. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May AARTIIND was trading at 628.00. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May AARTIIND was trading at 629.40. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May AARTIIND was trading at 616.55. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May AARTIIND was trading at 630.20. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May AARTIIND was trading at 625.75. The strike last trading price was 110.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May AARTIIND was trading at 632.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.90 | 5.35 | -2.00 | - | 1,03,000 | 10,000 | 1,68,000 |
| 4 Jul | 718.45 | 7.35 | - | 1,69,000 | 7,000 | 1,58,000 | |
| 3 Jul | 714.40 | 9.5 | - | 89,000 | -6,000 | 1,51,000 | |
| 2 Jul | 711.00 | 10.9 | - | 2,94,000 | 32,000 | 1,57,000 | |
| 1 Jul | 704.85 | 12.05 | - | 1,97,000 | 16,000 | 1,25,000 | |
| 28 Jun | 686.25 | 18 | - | 99,000 | 11,000 | 1,09,000 | |
| 27 Jun | 687.20 | 19.5 | - | 1,72,000 | 44,000 | 98,000 | |
| 26 Jun | 694.55 | 16.95 | - | 1,03,000 | -38,000 | 54,000 | |
| 25 Jun | 695.20 | 15.7 | - | 25,000 | 15,000 | 92,000 | |
| 24 Jun | 705.95 | 12.9 | - | 81,000 | 34,000 | 66,000 | |
| 21 Jun | 708.30 | 14.50 | - | 30,000 | 15,000 | 32,000 | |
| 20 Jun | 712.50 | 14.50 | - | 33,000 | 17,000 | 17,000 | |
| 19 Jun | 685.30 | 21.00 | - | 1,000 | 0 | 0 | |
| 18 Jun | 690.45 | 24.30 | - | 0 | 0 | 0 | |
| 14 Jun | 675.75 | 24.30 | - | 0 | 0 | 0 | |
| 13 Jun | 675.25 | 24.30 | - | 0 | 0 | 0 | |
| 12 Jun | 665.65 | 24.30 | - | 0 | 0 | 0 | |
| 11 Jun | 658.10 | 24.30 | - | 0 | 0 | 0 | |
| 10 Jun | 664.05 | 24.30 | - | 0 | 0 | 0 | |
| 7 Jun | 634.55 | 24.30 | - | 0 | 0 | 0 | |
| 6 Jun | 638.15 | 24.30 | - | 0 | 0 | 0 | |
| 5 Jun | 628.95 | 24.30 | - | 0 | 0 | 0 | |
| 3 Jun | 625.25 | 24.30 | - | 0 | 0 | 0 | |
| 31 May | 611.65 | 24.30 | - | 0 | 0 | 0 | |
| 30 May | 611.05 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 628.00 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 629.40 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 616.55 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 630.20 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 625.75 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 632.05 | 0.00 | - | 0 | 0 | 0 | |
For AARTI INDUSTRIES LTD - strike price 680 expiring on 25JUL2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 5.35, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 168000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 158000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 151000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 157000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 125000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 109000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 98000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 54000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 92000
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 66000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 32000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 17000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun AARTIIND was trading at 625.25. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May AARTIIND was trading at 611.65. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May AARTIIND was trading at 611.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May AARTIIND was trading at 628.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May AARTIIND was trading at 629.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May AARTIIND was trading at 616.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May AARTIIND was trading at 630.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May AARTIIND was trading at 625.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May AARTIIND was trading at 632.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0