AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 0.15 | 0.00 | 20,000 | -19,000 | 4,03,000 | ||||
| 13 Sept | 569.00 | 0.15 | 0.00 | 7,000 | -6,000 | 4,23,000 | ||||
| 12 Sept | 568.05 | 0.15 | -0.10 | 3,000 | -2,000 | 4,30,000 | ||||
| 11 Sept | 570.65 | 0.25 | 0.00 | 1,21,000 | -48,000 | 4,32,000 | ||||
| 10 Sept | 595.80 | 0.25 | -0.25 | 60,000 | -9,000 | 4,59,000 | ||||
| 9 Sept | 591.05 | 0.5 | 0.05 | 9,000 | 0 | 4,68,000 | ||||
|
|
||||||||||
| 6 Sept | 604.60 | 0.45 | -0.10 | 74,000 | -24,000 | 4,76,000 | ||||
| 5 Sept | 617.05 | 0.55 | -0.05 | 68,000 | 12,000 | 5,03,000 | ||||
| 4 Sept | 609.60 | 0.6 | -0.35 | 91,000 | -33,000 | 4,92,000 | ||||
| 3 Sept | 623.10 | 0.95 | -0.15 | 1,97,000 | 26,000 | 5,24,000 | ||||
| 2 Sept | 626.90 | 1.1 | -0.25 | 4,08,000 | 70,000 | 5,00,000 | ||||
| 30 Aug | 627.05 | 1.35 | -0.50 | 2,77,000 | 55,000 | 4,30,000 | ||||
| 29 Aug | 628.70 | 1.85 | -1.00 | 4,23,000 | 97,000 | 3,66,000 | ||||
| 28 Aug | 640.75 | 2.85 | -1.10 | 4,11,000 | 1,40,000 | 2,65,000 | ||||
| 27 Aug | 640.20 | 3.95 | 2.70 | 5,000 | -3,000 | 1,26,000 | ||||
| 26 Aug | 626.85 | 1.25 | -0.70 | 2,000 | -1,000 | 1,30,000 | ||||
| 23 Aug | 620.80 | 1.95 | 1.35 | 2,000 | -1,000 | 1,32,000 | ||||
| 22 Aug | 625.20 | 0.6 | -4.35 | 4,000 | -2,000 | 1,35,000 | ||||
| 21 Aug | 621.85 | 4.95 | 2.00 | 2,000 | -1,000 | 1,38,000 | ||||
| 20 Aug | 621.40 | 2.95 | 0.00 | 0 | -1,000 | 0 | ||||
| 19 Aug | 617.50 | 2.95 | 1.55 | 1,000 | 0 | 1,40,000 | ||||
| 16 Aug | 603.25 | 1.4 | 0.35 | 1,000 | 0 | 1,41,000 | ||||
| 14 Aug | 599.00 | 1.05 | -3.35 | 8,000 | -6,000 | 1,43,000 | ||||
| 13 Aug | 621.15 | 4.4 | -26.10 | 3,40,000 | 90,000 | 1,49,000 | ||||
| 12 Aug | 734.65 | 30.5 | -7.85 | 97,000 | 10,000 | 59,000 | ||||
| 9 Aug | 748.40 | 38.35 | 0.35 | 47,000 | 14,000 | 50,000 | ||||
| 8 Aug | 747.70 | 38 | -5.00 | 35,000 | -4,000 | 36,000 | ||||
| 7 Aug | 754.15 | 43 | 8.75 | 48,000 | 5,000 | 40,000 | ||||
| 6 Aug | 718.75 | 34.25 | 11.25 | 15,000 | 1,000 | 34,000 | ||||
| 5 Aug | 706.60 | 23 | -13.10 | 28,000 | 11,000 | 33,000 | ||||
| 2 Aug | 738.40 | 36.1 | 0.15 | 16,000 | 1,000 | 22,000 | ||||
| 1 Aug | 741.50 | 35.95 | -4.75 | 34,000 | 6,000 | 21,000 | ||||
| 31 Jul | 748.85 | 40.7 | 2.05 | 3,000 | 2,000 | 15,000 | ||||
| 30 Jul | 742.80 | 38.65 | 9.65 | 24,000 | 10,000 | 13,000 | ||||
| 29 Jul | 715.80 | 29 | 3,000 | 3,000 | 3,000 | |||||
For Aarti Industries Ltd - strike price 750 expiring on 26SEP2024
Delta for 750 CE is -
Historical price for 750 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 -19000 which decreased total open position to 403000
On 13 Sept AARTIIND was trading at 569.00. 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 -6000 which decreased total open position to 423000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 430000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 432000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 459000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 468000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 476000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 503000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 492000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 524000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 500000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 430000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 366000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 2.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 265000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 3.95, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 126000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 130000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 1.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 132000
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 0.6, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 135000
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 4.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 138000
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 2.95, 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 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 2.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140000
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 1.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 143000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 4.4, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 149000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 30.5, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 59000
On 9 Aug AARTIIND was trading at 748.40. The strike last trading price was 38.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 50000
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 38, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 36000
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 43, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 34.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 34000
On 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 23, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 33000
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 36.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 35.95, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 21000
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 40.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15000
On 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 38.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 13000
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
| AARTIIND 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 183 | 0.00 | 0 | 0 | 54,000 |
| 13 Sept | 569.00 | 183 | 0.00 | 0 | -3,000 | 0 |
| 12 Sept | 568.05 | 183 | 49.00 | 3,000 | -2,000 | 55,000 |
| 11 Sept | 570.65 | 134 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 595.80 | 134 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 591.05 | 134 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 604.60 | 134 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 617.05 | 134 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 609.60 | 134 | 19.70 | 2,000 | -1,000 | 56,000 |
| 3 Sept | 623.10 | 114.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 626.90 | 114.3 | -1.70 | 1,000 | 0 | 57,000 |
| 30 Aug | 627.05 | 116 | -6.05 | 6,000 | 0 | 63,000 |
| 29 Aug | 628.70 | 122.05 | 15.55 | 14,000 | 5,000 | 62,000 |
| 28 Aug | 640.75 | 106.5 | -20.50 | 71,000 | 33,000 | 56,000 |
| 27 Aug | 640.20 | 127 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 626.85 | 127 | 0.00 | 0 | 0 | 23,000 |
| 23 Aug | 620.80 | 127 | 0.00 | 0 | -1,000 | 0 |
| 22 Aug | 625.20 | 127 | -26.00 | 1,000 | 0 | 24,000 |
| 21 Aug | 621.85 | 153 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 153 | 0.00 | 0 | 0 | 24,000 |
| 19 Aug | 617.50 | 153 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 153 | 0.00 | 0 | -1,000 | 0 |
| 14 Aug | 599.00 | 153 | 31.00 | 1,000 | 0 | 25,000 |
| 13 Aug | 621.15 | 122 | 81.25 | 12,000 | 7,000 | 24,000 |
| 12 Aug | 734.65 | 40.75 | 9.40 | 14,000 | 8,000 | 17,000 |
| 9 Aug | 748.40 | 31.35 | 2.85 | 2,000 | 0 | 9,000 |
| 8 Aug | 747.70 | 28.5 | -1.50 | 2,000 | 0 | 9,000 |
| 7 Aug | 754.15 | 30 | -18.50 | 9,000 | 4,000 | 8,000 |
| 6 Aug | 718.75 | 48.5 | 0.00 | 0 | 1,000 | 0 |
| 5 Aug | 706.60 | 48.5 | 15.50 | 1,000 | 0 | 3,000 |
| 2 Aug | 738.40 | 33 | 0.00 | 1,000 | 0 | 2,000 |
| 1 Aug | 741.50 | 33 | -43.60 | 2,000 | 1,000 | 1,000 |
| 31 Jul | 748.85 | 76.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 742.80 | 76.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 715.80 | 76.6 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 750 expiring on 26SEP2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 183, 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 54000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 183, 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 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 183, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 55000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 134, 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 134, 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, 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 134, 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 134, 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 134, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 56000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 114.3, 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 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 114.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 116, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 122.05, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 62000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 106.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 56000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 127, 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 127, 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 23000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 127, 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 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 127, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 153, 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 153, 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 24000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 153, 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 153, 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 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 153, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 122, which was 81.25 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 24000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 40.75, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 17000
On 9 Aug AARTIIND was trading at 748.40. The strike last trading price was 31.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 28.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 30, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 48.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 48.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 33, 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 2000
On 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 33, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 76.6, 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 0
On 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 76.6, 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 0
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 76.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0