AARTIIND
AARTI INDUSTRIES LTD
Historical option data for AARTIIND
04 Jul 2024 12:03 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 722.05 | 37.8 | 4.30 | - | 3,56,000 | -5,000 | 5,81,000 | |||
| 3 Jul | 714.40 | 33.5 | - | 3,86,000 | -46,000 | 5,86,000 | ||||
| 2 Jul | 711.00 | 31.95 | - | 21,11,000 | -2,11,000 | 6,34,000 | ||||
| 1 Jul | 704.85 | 28.95 | - | 18,81,000 | 97,000 | 8,45,000 | ||||
| 28 Jun | 686.25 | 20.55 | - | 7,11,000 | 69,000 | 7,48,000 | ||||
| 27 Jun | 687.20 | 23.55 | - | 11,00,000 | 1,77,000 | 6,79,000 | ||||
| 26 Jun | 694.55 | 28 | - | 6,92,000 | 2,36,000 | 5,01,000 | ||||
| 25 Jun | 695.20 | 26 | - | 1,16,000 | 35,000 | 2,65,000 | ||||
| 24 Jun | 705.95 | 31.95 | - | 1,26,000 | 5,000 | 2,35,000 | ||||
| 21 Jun | 708.30 | 36.00 | - | 1,46,000 | 62,000 | 2,28,000 | ||||
| 20 Jun | 712.50 | 40.15 | - | 4,47,000 | 32,000 | 1,69,000 | ||||
| 19 Jun | 685.30 | 24.50 | - | 1,35,000 | 18,000 | 1,37,000 | ||||
| 18 Jun | 690.45 | 26.65 | - | 1,42,000 | 6,000 | 1,19,000 | ||||
| 14 Jun | 675.75 | 21.70 | - | 62,000 | 19,000 | 1,13,000 | ||||
| 13 Jun | 675.25 | 23.80 | - | 79,000 | 33,000 | 94,000 | ||||
| 12 Jun | 665.65 | 20.80 | - | 42,000 | 10,000 | 61,000 | ||||
|
|
||||||||||
| 11 Jun | 658.10 | 18.90 | - | 32,000 | 10,000 | 50,000 | ||||
| 10 Jun | 664.05 | 23.30 | - | 75,000 | 26,000 | 41,000 | ||||
| 7 Jun | 634.55 | 13.05 | - | 10,000 | 3,000 | 14,000 | ||||
| 6 Jun | 638.15 | 15.00 | - | 9,000 | 3,000 | 11,000 | ||||
| 5 Jun | 628.95 | 12.00 | - | 7,000 | 8,000 | 8,000 | ||||
| 3 Jun | 625.25 | 16.85 | - | 1,000 | 0 | 2,000 | ||||
| 31 May | 611.65 | 14.00 | - | 2,000 | 2,000 | 2,000 | ||||
| 30 May | 611.05 | 25.45 | - | 0 | 0 | 0 | ||||
| 29 May | 628.00 | 25.45 | - | 0 | 0 | 0 | ||||
| 28 May | 629.40 | 25.45 | - | 0 | 0 | 0 | ||||
| 27 May | 616.55 | 25.45 | - | 0 | 1,000 | 0 | ||||
| 24 May | 621.05 | 25.45 | - | 2,000 | 1,000 | 2,000 | ||||
| 22 May | 630.20 | 50.00 | - | 0 | 0 | 0 | ||||
| 21 May | 625.75 | 50.00 | - | 0 | 0 | 0 | ||||
| 18 May | 632.05 | 50.00 | - | 0 | 0 | 0 | ||||
For AARTI INDUSTRIES LTD - strike price 700 expiring on 25JUL2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 4 Jul AARTIIND was trading at 722.05. The strike last trading price was 37.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 581000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 586000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -211000 which decreased total open position to 634000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 845000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 748000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 177000 which increased total open position to 679000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 501000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 265000
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 235000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 228000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 40.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 169000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 137000
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 119000
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 113000
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 94000
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 61000
On 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 50000
On 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 41000
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 14000
On 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 11000
On 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 3 Jun AARTIIND was trading at 625.25. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 31 May AARTIIND was trading at 611.65. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 30 May AARTIIND was trading at 611.05. The strike last trading price was 25.45, 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 25.45, 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 25.45, 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 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 24 May AARTIIND was trading at 621.05. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 22 May AARTIIND was trading at 630.20. The strike last trading price was 50.00, 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 50.00, 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 50.00, 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 |
| 4 Jul | 722.05 | 12.85 | -3.30 | - | 2,09,000 | 9,000 | 4,50,000 |
| 3 Jul | 714.40 | 16.15 | - | 3,40,000 | -31,000 | 4,41,000 | |
| 2 Jul | 711.00 | 17.85 | - | 7,93,000 | 67,000 | 4,73,000 | |
| 1 Jul | 704.85 | 19.85 | - | 3,08,000 | 50,000 | 4,06,000 | |
| 28 Jun | 686.25 | 27.65 | - | 2,37,000 | 59,000 | 3,56,000 | |
| 27 Jun | 687.20 | 29 | - | 3,34,000 | 1,31,000 | 2,97,000 | |
| 26 Jun | 694.55 | 26.05 | - | 1,14,000 | 27,000 | 1,65,000 | |
| 25 Jun | 695.20 | 25.45 | - | 47,000 | 4,000 | 1,38,000 | |
| 24 Jun | 705.95 | 18.5 | - | 70,000 | 20,000 | 1,33,000 | |
| 21 Jun | 708.30 | 23.05 | - | 66,000 | 27,000 | 1,12,000 | |
| 20 Jun | 712.50 | 22.90 | - | 1,40,000 | 45,000 | 85,000 | |
| 19 Jun | 685.30 | 33.00 | - | 32,000 | 14,000 | 40,000 | |
| 18 Jun | 690.45 | 29.50 | - | 22,000 | 6,000 | 25,000 | |
| 14 Jun | 675.75 | 39.00 | - | 8,000 | 6,000 | 19,000 | |
| 13 Jun | 675.25 | 40.00 | - | 4,000 | 1,000 | 10,000 | |
| 12 Jun | 665.65 | 49.00 | - | 9,000 | 4,000 | 4,000 | |
| 11 Jun | 658.10 | 30.85 | - | 0 | 0 | 0 | |
| 10 Jun | 664.05 | 30.85 | - | 0 | 0 | 0 | |
| 7 Jun | 634.55 | 30.85 | - | 0 | 0 | 0 | |
| 6 Jun | 638.15 | 30.85 | - | 0 | 0 | 0 | |
| 5 Jun | 628.95 | 30.85 | - | 0 | 0 | 0 | |
| 3 Jun | 625.25 | 30.85 | - | 0 | 0 | 0 | |
| 31 May | 611.65 | 30.85 | - | 0 | 0 | 0 | |
| 30 May | 611.05 | 30.85 | - | 0 | 0 | 0 | |
| 29 May | 628.00 | 30.85 | - | 0 | 0 | 0 | |
| 28 May | 629.40 | 30.85 | - | 0 | 0 | 0 | |
| 27 May | 616.55 | 30.85 | - | 0 | 0 | 0 | |
| 24 May | 621.05 | 30.85 | - | 0 | 0 | 0 | |
| 22 May | 630.20 | 30.85 | - | 0 | 0 | 0 | |
| 21 May | 625.75 | 30.85 | - | 0 | 0 | 0 | |
| 18 May | 632.05 | 30.85 | - | 0 | 0 | 0 | |
For AARTI INDUSTRIES LTD - strike price 700 expiring on 25JUL2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 4 Jul AARTIIND was trading at 722.05. The strike last trading price was 12.85, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 450000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 441000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 473000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 406000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 356000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 131000 which increased total open position to 297000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 165000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 138000
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 133000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 112000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 85000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 40000
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 25000
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 19000
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 49.00, 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 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 24 May AARTIIND was trading at 621.05. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0