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 | 24.9 | 0.65 | - | 11,12,000 | -1,92,000 | 5,42,000 | |||
| 4 Jul | 718.45 | 24.25 | - | 17,37,000 | 14,000 | 7,34,000 | ||||
| 3 Jul | 714.40 | 23.4 | - | 10,64,000 | 57,000 | 7,20,000 | ||||
| 2 Jul | 711.00 | 22.25 | - | 50,44,000 | 4,58,000 | 6,82,000 | ||||
| 1 Jul | 704.85 | 19.35 | - | 7,17,000 | 55,000 | 2,24,000 | ||||
| 28 Jun | 686.25 | 13.05 | - | 2,05,000 | 16,000 | 1,69,000 | ||||
| 27 Jun | 687.20 | 15.3 | - | 2,23,000 | 18,000 | 1,53,000 | ||||
| 26 Jun | 694.55 | 19.7 | - | 1,88,000 | 14,000 | 1,34,000 | ||||
| 25 Jun | 695.20 | 17.55 | - | 70,000 | 31,000 | 1,20,000 | ||||
| 24 Jun | 705.95 | 22.75 | - | 88,000 | 25,000 | 89,000 | ||||
| 21 Jun | 708.30 | 26.70 | - | 52,000 | 3,000 | 64,000 | ||||
| 20 Jun | 712.50 | 31.85 | - | 1,47,000 | 38,000 | 60,000 | ||||
| 19 Jun | 685.30 | 17.90 | - | 11,000 | 1,000 | 22,000 | ||||
| 18 Jun | 690.45 | 17.80 | - | 11,000 | 6,000 | 20,000 | ||||
| 14 Jun | 675.75 | 15.00 | - | 1,000 | 0 | 14,000 | ||||
| 13 Jun | 675.25 | 16.25 | - | 12,000 | 11,000 | 13,000 | ||||
| 12 Jun | 665.65 | 21.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 658.10 | 21.00 | - | 0 | 2,000 | 0 | ||||
| 10 Jun | 664.05 | 21.00 | - | 2,000 | 1,000 | 1,000 | ||||
| 7 Jun | 634.55 | 85.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 638.15 | 85.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 628.95 | 85.10 | - | 0 | 0 | 0 | ||||
| 30 May | 611.05 | 85.10 | - | 0 | 0 | 0 | ||||
| 29 May | 628.00 | 85.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 629.40 | 85.10 | - | 0 | 0 | 0 | ||||
| 27 May | 616.55 | 85.10 | - | 0 | 0 | 0 | ||||
| 24 May | 621.05 | 85.10 | - | 0 | 0 | 0 | ||||
| 22 May | 630.20 | 85.10 | - | 0 | 0 | 0 | ||||
| 21 May | 625.75 | 85.10 | - | 0 | 0 | 0 | ||||
| 18 May | 632.05 | 85.10 | - | 0 | 0 | 0 | ||||
For AARTI INDUSTRIES LTD - strike price 720 expiring on 25JUL2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 24.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -192000 which decreased total open position to 542000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 734000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 720000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 458000 which increased total open position to 682000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 224000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 169000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 153000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 134000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 120000
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 89000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 26.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 64000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 60000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20000
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 13000
On 12 Jun AARTIIND was trading at 665.65. 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 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 85.10, 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 | 18.8 | -2.95 | - | 1,86,000 | -10,000 | 1,55,000 |
| 4 Jul | 718.45 | 21.75 | - | 2,24,000 | 20,000 | 1,65,000 | |
| 3 Jul | 714.40 | 25.5 | - | 1,42,000 | 21,000 | 1,45,000 | |
| 2 Jul | 711.00 | 28.2 | - | 3,03,000 | 83,000 | 1,25,000 | |
| 1 Jul | 704.85 | 29.55 | - | 11,000 | 42,000 | 42,000 | |
| 28 Jun | 686.25 | 43.75 | - | 0 | 4,000 | 0 | |
| 27 Jun | 687.20 | 43.75 | - | 47,000 | 4,000 | 39,000 | |
| 26 Jun | 694.55 | 35 | - | 3,000 | -1,000 | 34,000 | |
| 25 Jun | 695.20 | 35.2 | - | 8,000 | 0 | 35,000 | |
| 24 Jun | 705.95 | 31 | - | 19,000 | 5,000 | 32,000 | |
| 21 Jun | 708.30 | 30.35 | - | 17,000 | 7,000 | 25,000 | |
| 20 Jun | 712.50 | 34.00 | - | 15,000 | 18,000 | 18,000 | |
| 19 Jun | 685.30 | 52.65 | - | 0 | 0 | 0 | |
| 18 Jun | 690.45 | 52.65 | - | 0 | 0 | 0 | |
| 14 Jun | 675.75 | 52.65 | - | 0 | 6,000 | 0 | |
| 13 Jun | 675.25 | 52.65 | - | 6,000 | 5,000 | 5,000 | |
| 12 Jun | 665.65 | 38.45 | - | 0 | 0 | 0 | |
| 11 Jun | 658.10 | 38.45 | - | 0 | 0 | 0 | |
| 10 Jun | 664.05 | 38.45 | - | 0 | 0 | 0 | |
| 7 Jun | 634.55 | 38.45 | - | 0 | 0 | 0 | |
| 6 Jun | 638.15 | 38.45 | - | 0 | 0 | 0 | |
| 5 Jun | 628.95 | 38.45 | - | 0 | 0 | 0 | |
| 30 May | 611.05 | 38.45 | - | 0 | 0 | 0 | |
| 29 May | 628.00 | 38.45 | - | 0 | 0 | 0 | |
| 28 May | 629.40 | 38.45 | - | 0 | 0 | 0 | |
| 27 May | 616.55 | 38.45 | - | 0 | 0 | 0 | |
| 24 May | 621.05 | 38.45 | - | 0 | 0 | 0 | |
| 22 May | 630.20 | 38.45 | - | 0 | 0 | 0 | |
| 21 May | 625.75 | 38.45 | - | 0 | 0 | 0 | |
| 18 May | 632.05 | 38.45 | - | 0 | 0 | 0 | |
For AARTI INDUSTRIES LTD - strike price 720 expiring on 25JUL2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 18.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 155000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 165000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 145000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 28.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 125000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 43.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 43.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 39000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 34000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 35.2, 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 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 32000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 25000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 38.45, 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 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 38.45, 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 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 38.45, 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 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 38.45, 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 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 38.45, 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 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 38.45, 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 30 May AARTIIND was trading at 611.05. The strike last trading price was 38.45, 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 38.45, 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 38.45, 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 38.45, 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 24 May AARTIIND was trading at 621.05. The strike last trading price was 38.45, 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 22 May AARTIIND was trading at 630.20. The strike last trading price was 38.45, 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 21 May AARTIIND was trading at 625.75. The strike last trading price was 38.45, 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 18 May AARTIIND was trading at 632.05. The strike last trading price was 38.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0