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 | 16.45 | 0.60 | - | 3,94,000 | 33,000 | 2,65,000 | |||
| 4 Jul | 718.45 | 15.85 | - | 4,77,000 | 18,000 | 2,32,000 | ||||
| 3 Jul | 714.40 | 15.45 | - | 2,60,000 | 6,000 | 2,14,000 | ||||
| 2 Jul | 711.00 | 14.95 | - | 13,39,000 | 90,000 | 2,09,000 | ||||
| 1 Jul | 704.85 | 12 | - | 2,55,000 | 7,000 | 1,19,000 | ||||
| 28 Jun | 686.25 | 8.15 | - | 1,52,000 | 14,000 | 1,12,000 | ||||
| 27 Jun | 687.20 | 10.3 | - | 1,46,000 | 58,000 | 98,000 | ||||
| 26 Jun | 694.55 | 12.8 | - | 55,000 | 10,000 | 40,000 | ||||
| 25 Jun | 695.20 | 11.8 | - | 25,000 | -5,000 | 30,000 | ||||
| 24 Jun | 705.95 | 14.9 | - | 59,000 | 18,000 | 35,000 | ||||
| 21 Jun | 708.30 | 18.55 | - | 11,000 | 5,000 | 16,000 | ||||
| 20 Jun | 712.50 | 24.00 | - | 16,000 | 5,000 | 5,000 | ||||
| 19 Jun | 685.30 | 74.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 690.45 | 74.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 675.75 | 74.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 675.25 | 74.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 665.65 | 74.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 658.10 | 74.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 664.05 | 74.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 634.55 | 74.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 638.15 | 74.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 628.95 | 74.15 | - | 0 | 0 | 0 | ||||
| 30 May | 611.05 | 74.15 | - | 0 | 0 | 0 | ||||
| 29 May | 628.00 | 74.15 | - | 0 | 0 | 0 | ||||
| 28 May | 629.40 | 74.15 | - | 0 | 0 | 0 | ||||
| 27 May | 616.55 | 74.15 | - | 0 | 0 | 0 | ||||
| 24 May | 621.05 | 74.15 | - | 0 | 0 | 0 | ||||
| 22 May | 630.20 | 74.15 | - | 0 | 0 | 0 | ||||
| 21 May | 625.75 | 74.15 | - | 0 | 0 | 0 | ||||
| 18 May | 632.05 | 74.15 | - | 0 | 0 | 0 | ||||
For AARTI INDUSTRIES LTD - strike price 740 expiring on 25JUL2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 16.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 265000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 232000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 214000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 209000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 119000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 112000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 98000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 40000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 30000
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 35000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 24.00, 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 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May AARTIIND was trading at 611.05. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May AARTIIND was trading at 628.00. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May AARTIIND was trading at 629.40. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May AARTIIND was trading at 616.55. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May AARTIIND was trading at 621.05. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May AARTIIND was trading at 630.20. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May AARTIIND was trading at 625.75. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May AARTIIND was trading at 632.05. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.90 | 30.15 | -1.35 | - | 3,000 | 4,000 | 18,000 |
| 4 Jul | 718.45 | 31.5 | - | 15,000 | 14,000 | 14,000 | |
| 3 Jul | 714.40 | 42.35 | - | 0 | 0 | 0 | |
| 2 Jul | 711.00 | 42.35 | - | 0 | 6,000 | 0 | |
| 1 Jul | 704.85 | 42.35 | - | 2,000 | 6,000 | 6,000 | |
| 28 Jun | 686.25 | 62 | - | 0 | 3,000 | 0 | |
| 27 Jun | 687.20 | 62 | - | 4,000 | 3,000 | 5,000 | |
| 26 Jun | 694.55 | 52 | - | 1,000 | 1,000 | 1,000 | |
| 25 Jun | 695.20 | 49 | - | 0 | 0 | 0 | |
| 24 Jun | 705.95 | 49 | - | 0 | 1,000 | 0 | |
| 21 Jun | 708.30 | 49.00 | - | 1,000 | 0 | 0 | |
| 20 Jun | 712.50 | 47.15 | - | 0 | 0 | 0 | |
| 19 Jun | 685.30 | 47.15 | - | 0 | 0 | 0 | |
| 18 Jun | 690.45 | 47.15 | - | 0 | 0 | 0 | |
| 14 Jun | 675.75 | 47.15 | - | 0 | 0 | 0 | |
| 13 Jun | 675.25 | 47.15 | - | 0 | 0 | 0 | |
| 12 Jun | 665.65 | 47.15 | - | 0 | 0 | 0 | |
| 11 Jun | 658.10 | 47.15 | - | 0 | 0 | 0 | |
| 10 Jun | 664.05 | 47.15 | - | 0 | 0 | 0 | |
| 7 Jun | 634.55 | 47.15 | - | 0 | 0 | 0 | |
| 6 Jun | 638.15 | 47.15 | - | 0 | 0 | 0 | |
| 5 Jun | 628.95 | 47.15 | - | 0 | 0 | 0 | |
| 30 May | 611.05 | 47.15 | - | 0 | 0 | 0 | |
| 29 May | 628.00 | 47.15 | - | 0 | 0 | 0 | |
| 28 May | 629.40 | 47.15 | - | 0 | 0 | 0 | |
| 27 May | 616.55 | 47.15 | - | 0 | 0 | 0 | |
| 24 May | 621.05 | 47.15 | - | 0 | 0 | 0 | |
| 22 May | 630.20 | 47.15 | - | 0 | 0 | 0 | |
| 21 May | 625.75 | 47.15 | - | 0 | 0 | 0 | |
| 18 May | 632.05 | 47.15 | - | 0 | 0 | 0 | |
For AARTI INDUSTRIES LTD - strike price 740 expiring on 25JUL2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 30.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 18000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 42.35, 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 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 42.35, 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 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 42.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 52, 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 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 49, 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 Jun AARTIIND was trading at 705.95. The strike last trading price was 49, 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 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 49.00, 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 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun AARTIIND was trading at 658.10. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May AARTIIND was trading at 611.05. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May AARTIIND was trading at 628.00. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May AARTIIND was trading at 629.40. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May AARTIIND was trading at 616.55. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May AARTIIND was trading at 621.05. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May AARTIIND was trading at 630.20. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May AARTIIND was trading at 625.75. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May AARTIIND was trading at 632.05. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0