AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 0.2 | -0.05 | 4,000 | -3,000 | 72,000 | ||||
| 13 Sept | 569.00 | 0.25 | 0.00 | 0 | -1,000 | 0 | ||||
| 12 Sept | 568.05 | 0.25 | -0.30 | 1,000 | 0 | 76,000 | ||||
| 11 Sept | 570.65 | 0.55 | -0.55 | 78,000 | -43,000 | 78,000 | ||||
| 10 Sept | 595.80 | 1.1 | 0.10 | 53,000 | 29,000 | 1,21,000 | ||||
| 9 Sept | 591.05 | 1 | -0.65 | 90,000 | -20,000 | 90,000 | ||||
| 6 Sept | 604.60 | 1.65 | -0.65 | 56,000 | 18,000 | 1,10,000 | ||||
| 5 Sept | 617.05 | 2.3 | -0.15 | 64,000 | 13,000 | 90,000 | ||||
| 4 Sept | 609.60 | 2.45 | -1.15 | 1,14,000 | 12,000 | 77,000 | ||||
| 3 Sept | 623.10 | 3.6 | -0.50 | 76,000 | 7,000 | 66,000 | ||||
| 2 Sept | 626.90 | 4.1 | -1.00 | 96,000 | 5,000 | 58,000 | ||||
| 30 Aug | 627.05 | 5.1 | -0.65 | 63,000 | 14,000 | 53,000 | ||||
| 29 Aug | 628.70 | 5.75 | -4.65 | 93,000 | 29,000 | 38,000 | ||||
| 28 Aug | 640.75 | 10.4 | -40.25 | 19,000 | 9,000 | 9,000 | ||||
| 27 Aug | 640.20 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 626.85 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 620.80 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 603.25 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 599.00 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 621.15 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 734.65 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 747.70 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 754.15 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 718.75 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 706.60 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 738.40 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 741.50 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 748.85 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 742.80 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 715.80 | 50.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 707.45 | 50.65 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 72000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 0.25, 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 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -43000 which decreased total open position to 78000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 121000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 90000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 110000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 90000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 77000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 3.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 66000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 4.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 58000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 53000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 5.75, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 38000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 10.4, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 50.65, 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 50.65, 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 50.65, 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 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 50.65, 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 50.65, 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 50.65, 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 50.65, 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 50.65, 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 50.65, 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 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 50.65, 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 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 50.65, 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 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 50.65, 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 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 50.65, 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 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 50.65, 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 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 50.65, 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 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 50.65, 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 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 50.65, 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 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 50.65, 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 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 50.65, 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 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 50.65, 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 Jul AARTIIND was trading at 707.45. The strike last trading price was 50.65, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 87 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 569.00 | 87 | 0.00 | 0 | 0 | 14,000 |
| 12 Sept | 568.05 | 87 | 0.00 | 0 | 0 | 14,000 |
| 11 Sept | 570.65 | 87 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 595.80 | 87 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 591.05 | 87 | 18.50 | 2,000 | 1,000 | 15,000 |
| 6 Sept | 604.60 | 68.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 617.05 | 68.5 | 9.10 | 2,000 | 0 | 14,000 |
| 4 Sept | 609.60 | 59.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 623.10 | 59.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 626.90 | 59.4 | -3.95 | 2,000 | 0 | 14,000 |
| 30 Aug | 627.05 | 63.35 | 0.00 | 0 | 10,000 | 0 |
| 29 Aug | 628.70 | 63.35 | 14.35 | 19,000 | 10,000 | 14,000 |
| 28 Aug | 640.75 | 49 | -6.95 | 4,000 | 2,000 | 2,000 |
| 27 Aug | 640.20 | 55.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 626.85 | 55.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 55.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 55.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 55.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 55.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 55.95 | 0.00 | 2,000 | 0 | 0 |
| 16 Aug | 603.25 | 55.95 | 0.00 | 2,000 | 0 | 0 |
| 14 Aug | 599.00 | 55.95 | 0.00 | 2,000 | 0 | 0 |
| 13 Aug | 621.15 | 55.95 | 14.80 | 2,000 | 1,000 | 1,000 |
| 12 Aug | 734.65 | 41.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 747.70 | 41.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 754.15 | 41.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 718.75 | 41.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 706.60 | 41.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 738.40 | 41.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 741.50 | 41.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 748.85 | 41.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 742.80 | 41.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 715.80 | 41.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 707.45 | 41.15 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 87, 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 87, 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 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 87, 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 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 87, 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 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 87, 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 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 87, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 68.5, 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 Sept AARTIIND was trading at 617.05. The strike last trading price was 68.5, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 59.4, 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 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 59.4, 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 Sept AARTIIND was trading at 626.90. The strike last trading price was 59.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 63.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 63.35, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 14000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 49, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 55.95, 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 Aug AARTIIND was trading at 626.85. The strike last trading price was 55.95, 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 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 55.95, 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 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 55.95, 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 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 55.95, 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 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 55.95, 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 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 55.95, 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 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 55.95, 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 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 55.95, 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 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 55.95, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, 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 41.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0