AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
AARTIIND 710 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 572.00 | 0.15 | 0.00 | 0 | -3,000 | 0 | ||||
13 Sept | 569.00 | 0.15 | 0.05 | 3,000 | -2,000 | 1,36,000 | ||||
|
||||||||||
12 Sept | 568.05 | 0.1 | -0.35 | 14,000 | -12,000 | 1,40,000 | ||||
11 Sept | 570.65 | 0.45 | -0.15 | 43,000 | -18,000 | 1,52,000 | ||||
10 Sept | 595.80 | 0.6 | -0.20 | 37,000 | -4,000 | 1,70,000 | ||||
9 Sept | 591.05 | 0.8 | -0.20 | 38,000 | -7,000 | 1,76,000 | ||||
6 Sept | 604.60 | 1 | -0.40 | 55,000 | -13,000 | 1,84,000 | ||||
5 Sept | 617.05 | 1.4 | -0.05 | 57,000 | 0 | 1,96,000 | ||||
4 Sept | 609.60 | 1.45 | -0.65 | 1,49,000 | -2,000 | 1,95,000 | ||||
3 Sept | 623.10 | 2.1 | -0.60 | 1,15,000 | 11,000 | 1,97,000 | ||||
2 Sept | 626.90 | 2.7 | -0.40 | 65,000 | 6,000 | 1,83,000 | ||||
30 Aug | 627.05 | 3.1 | -0.75 | 1,33,000 | -34,000 | 1,76,000 | ||||
29 Aug | 628.70 | 3.85 | -2.30 | 3,02,000 | 56,000 | 2,11,000 | ||||
28 Aug | 640.75 | 6.15 | -3.65 | 2,36,000 | 1,54,000 | 1,54,000 | ||||
27 Aug | 640.20 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 626.85 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 620.80 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 625.20 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 621.85 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 621.40 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 617.50 | 9.8 | 0.00 | 2,000 | 0 | 0 | ||||
16 Aug | 603.25 | 9.8 | 0.00 | 2,000 | 0 | 0 | ||||
14 Aug | 599.00 | 9.8 | 0.00 | 2,000 | 0 | 0 | ||||
13 Aug | 621.15 | 9.8 | -31.65 | 2,000 | 1,000 | 1,000 | ||||
12 Aug | 734.65 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 748.40 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 747.70 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 754.15 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 718.75 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 706.60 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 738.40 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 741.50 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 748.85 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 742.80 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 715.80 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 707.45 | 41.45 | 0 | 0 | 0 |
For Aarti Industries Ltd - strike price 710 expiring on 26SEP2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 136000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 140000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 152000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 170000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 176000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 184000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 195000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 197000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 183000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 176000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 3.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 211000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 6.15, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 154000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 9.8, 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 9.8, 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 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 9.8, 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 9.8, 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 9.8, 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 9.8, 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 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 9.8, 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 9.8, 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 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 9.8, 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 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 9.8, which was -31.65 lower 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 41.45, 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 Aug AARTIIND was trading at 748.40. The strike last trading price was 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
AARTIIND 710 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 572.00 | 80.95 | 0.00 | 0 | 0 | 25,000 |
13 Sept | 569.00 | 80.95 | 0.00 | 0 | 0 | 25,000 |
12 Sept | 568.05 | 80.95 | 0.00 | 0 | 0 | 25,000 |
11 Sept | 570.65 | 80.95 | 0.00 | 0 | 0 | 0 |
10 Sept | 595.80 | 80.95 | 0.00 | 0 | 0 | 0 |
9 Sept | 591.05 | 80.95 | 0.00 | 0 | 0 | 0 |
6 Sept | 604.60 | 80.95 | 0.00 | 0 | 0 | 0 |
5 Sept | 617.05 | 80.95 | 0.00 | 0 | 0 | 0 |
4 Sept | 609.60 | 80.95 | 0.00 | 0 | 0 | 0 |
3 Sept | 623.10 | 80.95 | 0.00 | 0 | 0 | 0 |
2 Sept | 626.90 | 80.95 | 0.00 | 0 | 0 | 0 |
30 Aug | 627.05 | 80.95 | 0.00 | 0 | 12,000 | 0 |
29 Aug | 628.70 | 80.95 | 11.40 | 17,000 | 10,000 | 23,000 |
28 Aug | 640.75 | 69.55 | 1.65 | 16,000 | 12,000 | 12,000 |
27 Aug | 640.20 | 67.9 | 0.00 | 0 | 0 | 0 |
26 Aug | 626.85 | 67.9 | 0.00 | 0 | 0 | 0 |
23 Aug | 620.80 | 67.9 | 0.00 | 0 | 0 | 0 |
22 Aug | 625.20 | 67.9 | 0.00 | 0 | 0 | 0 |
21 Aug | 621.85 | 67.9 | 0.00 | 0 | 0 | 0 |
20 Aug | 621.40 | 67.9 | 0.00 | 0 | 0 | 0 |
19 Aug | 617.50 | 67.9 | 0.00 | 4,000 | 0 | 0 |
16 Aug | 603.25 | 67.9 | 0.00 | 4,000 | 0 | 0 |
14 Aug | 599.00 | 67.9 | 0.00 | 4,000 | 0 | 0 |
13 Aug | 621.15 | 67.9 | 16.20 | 4,000 | 1,000 | 1,000 |
12 Aug | 734.65 | 51.7 | 0.00 | 0 | 0 | 0 |
9 Aug | 748.40 | 51.7 | 0.00 | 0 | 0 | 0 |
8 Aug | 747.70 | 51.7 | 0.00 | 0 | 0 | 0 |
7 Aug | 754.15 | 51.7 | 0.00 | 0 | 0 | 0 |
6 Aug | 718.75 | 51.7 | 0.00 | 0 | 0 | 0 |
5 Aug | 706.60 | 51.7 | 0.00 | 0 | 0 | 0 |
2 Aug | 738.40 | 51.7 | 0.00 | 0 | 0 | 0 |
1 Aug | 741.50 | 51.7 | 0.00 | 0 | 0 | 0 |
31 Jul | 748.85 | 51.7 | 0.00 | 0 | 0 | 0 |
30 Jul | 742.80 | 51.7 | 0.00 | 0 | 0 | 0 |
29 Jul | 715.80 | 51.7 | 0.00 | 0 | 0 | 0 |
26 Jul | 707.45 | 51.7 | 0 | 0 | 0 |
For Aarti Industries Ltd - strike price 710 expiring on 26SEP2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 80.95, 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 25000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 80.95, 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 25000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 80.95, 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 25000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 80.95, 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 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 80.95, 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 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 80.95, 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 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 80.95, 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 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 80.95, 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 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 80.95, 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 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 80.95, 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 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 80.95, 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 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 80.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 80.95, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 23000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 69.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 67.9, 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 67.9, 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 67.9, 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 67.9, 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 67.9, 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 67.9, 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 67.9, 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 67.9, 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 67.9, 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 67.9, which was 16.20 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 51.7, 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 Aug AARTIIND was trading at 748.40. The strike last trading price was 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0