AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
AARTIIND 730 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 572.00 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 569.00 | 0.3 | 0.00 | 0 | 0 | 10,000 | ||||
12 Sept | 568.05 | 0.3 | 0.00 | 1,000 | 0 | 11,000 | ||||
11 Sept | 570.65 | 0.3 | -0.20 | 1,000 | 0 | 11,000 | ||||
10 Sept | 595.80 | 0.5 | 0.10 | 2,000 | 0 | 12,000 | ||||
9 Sept | 591.05 | 0.4 | -0.40 | 4,000 | 0 | 11,000 | ||||
6 Sept | 604.60 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 617.05 | 0.8 | 0.00 | 0 | -3,000 | 0 | ||||
4 Sept | 609.60 | 0.8 | -0.60 | 8,000 | -3,000 | 11,000 | ||||
3 Sept | 623.10 | 1.4 | -0.35 | 25,000 | -2,000 | 15,000 | ||||
2 Sept | 626.90 | 1.75 | -0.25 | 57,000 | -21,000 | 16,000 | ||||
30 Aug | 627.05 | 2 | -2.25 | 15,000 | 0 | 39,000 | ||||
29 Aug | 628.70 | 4.25 | 0.00 | 0 | 39,000 | 0 | ||||
28 Aug | 640.75 | 4.25 | -29.30 | 59,000 | 39,000 | 39,000 | ||||
27 Aug | 640.20 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 626.85 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 620.80 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 625.20 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 621.85 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 621.40 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 617.50 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 603.25 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 599.00 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 621.15 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 734.65 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 748.40 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 747.70 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 754.15 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 718.75 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 706.60 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 738.40 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 741.50 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 748.85 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 742.80 | 33.55 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
29 Jul | 715.80 | 33.55 | 0 | 0 | 0 |
For Aarti Industries Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 0.3, 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 0.3, 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 10000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 0.3, 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 11000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 0.8, 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 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 0.8, 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 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 11000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 15000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 16000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 0
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 4.25, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 730 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 572.00 | 145.6 | 0.00 | 0 | 0 | 4,000 |
13 Sept | 569.00 | 145.6 | 0.00 | 0 | 0 | 4,000 |
12 Sept | 568.05 | 145.6 | 0.00 | 0 | 0 | 4,000 |
11 Sept | 570.65 | 145.6 | 10.80 | 1,000 | 0 | 4,000 |
10 Sept | 595.80 | 134.8 | 0.00 | 0 | 0 | 0 |
9 Sept | 591.05 | 134.8 | 22.80 | 1,000 | 0 | 4,000 |
6 Sept | 604.60 | 112 | 0.00 | 0 | -1,000 | 0 |
5 Sept | 617.05 | 112 | 13.65 | 1,000 | 0 | 5,000 |
4 Sept | 609.60 | 98.35 | 0.00 | 0 | 0 | 0 |
3 Sept | 623.10 | 98.35 | 0.00 | 0 | 0 | 0 |
2 Sept | 626.90 | 98.35 | 0.00 | 0 | 0 | 0 |
30 Aug | 627.05 | 98.35 | 0.00 | 0 | 3,000 | 0 |
29 Aug | 628.70 | 98.35 | 16.35 | 5,000 | 3,000 | 5,000 |
28 Aug | 640.75 | 82 | -1.50 | 2,000 | 1,000 | 1,000 |
27 Aug | 640.20 | 83.5 | 0.00 | 0 | 0 | 0 |
26 Aug | 626.85 | 83.5 | 0.00 | 0 | 0 | 0 |
23 Aug | 620.80 | 83.5 | 0.00 | 0 | 0 | 0 |
22 Aug | 625.20 | 83.5 | 0.00 | 0 | 0 | 0 |
21 Aug | 621.85 | 83.5 | 0.00 | 0 | 0 | 0 |
20 Aug | 621.40 | 83.5 | 0.00 | 0 | 0 | 0 |
19 Aug | 617.50 | 83.5 | 0.00 | 2,000 | 0 | 0 |
16 Aug | 603.25 | 83.5 | 0.00 | 2,000 | 0 | 0 |
14 Aug | 599.00 | 83.5 | 0.00 | 2,000 | 0 | 0 |
13 Aug | 621.15 | 83.5 | 19.95 | 2,000 | 1,000 | 1,000 |
12 Aug | 734.65 | 63.55 | 0.00 | 0 | 0 | 0 |
9 Aug | 748.40 | 63.55 | 0.00 | 0 | 0 | 0 |
8 Aug | 747.70 | 63.55 | 0.00 | 0 | 0 | 0 |
7 Aug | 754.15 | 63.55 | 0.00 | 0 | 0 | 0 |
6 Aug | 718.75 | 63.55 | 0.00 | 0 | 0 | 0 |
5 Aug | 706.60 | 63.55 | 0.00 | 0 | 0 | 0 |
2 Aug | 738.40 | 63.55 | 0.00 | 0 | 0 | 0 |
1 Aug | 741.50 | 63.55 | 0.00 | 0 | 0 | 0 |
31 Jul | 748.85 | 63.55 | 0.00 | 0 | 0 | 0 |
30 Jul | 742.80 | 63.55 | 0.00 | 0 | 0 | 0 |
29 Jul | 715.80 | 63.55 | 0 | 0 | 0 |
For Aarti Industries Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 145.6, 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 4000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 145.6, 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 4000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 145.6, 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 4000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 145.6, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 134.8, 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 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 134.8, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 112, 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 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 112, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 98.35, 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 98.35, 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 98.35, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 98.35, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 82, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 83.5, 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 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 83.5, 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 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 83.5, 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 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 83.5, 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 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 83.5, 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 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 83.5, 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 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 83.5, 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 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 83.5, 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 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 83.5, 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 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 83.5, which was 19.95 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0