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 | 9.85 | 0.20 | - | 2,90,000 | -6,000 | 3,07,000 | |||
| 4 Jul | 718.45 | 9.65 | - | 5,41,000 | 43,000 | 3,13,000 | ||||
|
|
||||||||||
| 3 Jul | 714.40 | 9.7 | - | 3,37,000 | -33,000 | 2,70,000 | ||||
| 2 Jul | 711.00 | 9.85 | - | 16,63,000 | 77,000 | 3,03,000 | ||||
| 1 Jul | 704.85 | 7.5 | - | 3,69,000 | 1,16,000 | 2,26,000 | ||||
| 28 Jun | 686.25 | 5.15 | - | 90,000 | 17,000 | 1,10,000 | ||||
| 27 Jun | 687.20 | 7.95 | - | 1,80,000 | 48,000 | 93,000 | ||||
| 26 Jun | 694.55 | 8.1 | - | 26,000 | 10,000 | 44,000 | ||||
| 25 Jun | 695.20 | 7.5 | - | 32,000 | 5,000 | 34,000 | ||||
| 24 Jun | 705.95 | 9.75 | - | 36,000 | 16,000 | 28,000 | ||||
| 21 Jun | 708.30 | 13.45 | - | 2,000 | 1,000 | 11,000 | ||||
| 20 Jun | 712.50 | 16.00 | - | 73,000 | 9,000 | 9,000 | ||||
| 19 Jun | 685.30 | 64.25 | - | 0 | 0 | 0 | ||||
| 18 Jun | 690.45 | 64.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 675.75 | 64.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 675.25 | 64.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 665.65 | 64.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 658.10 | 64.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 664.05 | 64.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 634.55 | 64.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 638.15 | 64.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 628.95 | 64.25 | - | 0 | 0 | 0 | ||||
| 30 May | 611.05 | 64.25 | - | 0 | 0 | 0 | ||||
| 29 May | 628.00 | 64.25 | - | 0 | 0 | 0 | ||||
| 28 May | 629.40 | 64.25 | - | 0 | 0 | 0 | ||||
| 27 May | 616.55 | 64.25 | - | 0 | 0 | 0 | ||||
| 24 May | 621.05 | 64.25 | - | 0 | 0 | 0 | ||||
| 23 May | 626.95 | 64.25 | - | 0 | 0 | 0 | ||||
| 22 May | 630.20 | 64.25 | - | 0 | 0 | 0 | ||||
| 21 May | 625.75 | 64.25 | - | 0 | 0 | 0 | ||||
| 18 May | 632.05 | 64.25 | - | 0 | 0 | 0 | ||||
| 17 May | 628.30 | 64.25 | - | 0 | 0 | 0 | ||||
| 16 May | 628.35 | 64.25 | - | 0 | 0 | 0 | ||||
| 15 May | 621.90 | 64.25 | - | 0 | 0 | 0 | ||||
| 14 May | 653.00 | 64.25 | - | 0 | 0 | 0 | ||||
| 13 May | 668.95 | 64.25 | - | 0 | 0 | 0 | ||||
For AARTI INDUSTRIES LTD - strike price 760 expiring on 25JUL2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 9.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 307000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 313000
On 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 270000
On 2 Jul AARTIIND was trading at 711.00. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 303000
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 226000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 110000
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 93000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 44000
On 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 34000
On 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 28000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 20 Jun AARTIIND was trading at 712.50. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 23 May AARTIIND was trading at 626.95. The strike last trading price was 64.25, 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 64.25, 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 64.25, 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 64.25, 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 17 May AARTIIND was trading at 628.30. The strike last trading price was 64.25, 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 16 May AARTIIND was trading at 628.35. The strike last trading price was 64.25, 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 15 May AARTIIND was trading at 621.90. The strike last trading price was 64.25, 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 May AARTIIND was trading at 653.00. The strike last trading price was 64.25, 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 May AARTIIND was trading at 668.95. The strike last trading price was 64.25, 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 | 45 | -19.30 | - | 8,000 | 37,000 | 37,000 |
| 4 Jul | 718.45 | 64.3 | - | 0 | 0 | 0 | |
| 3 Jul | 714.40 | 64.3 | - | 0 | 0 | 0 | |
| 2 Jul | 711.00 | 64.3 | - | 0 | 35,000 | 0 | |
| 1 Jul | 704.85 | 64.3 | - | 3,000 | 35,000 | 35,000 | |
| 28 Jun | 686.25 | 76.7 | - | 0 | 32,000 | 0 | |
| 27 Jun | 687.20 | 76.7 | - | 38,000 | 32,000 | 34,000 | |
| 26 Jun | 694.55 | 60 | - | 0 | 1,000 | 0 | |
| 25 Jun | 695.20 | 60 | - | 0 | 1,000 | 0 | |
| 24 Jun | 705.95 | 60 | - | 2,000 | 1,000 | 2,000 | |
| 21 Jun | 708.30 | 58.00 | - | 0 | 0 | 0 | |
| 20 Jun | 712.50 | 58.00 | - | 1,000 | 1,000 | 1,000 | |
| 19 Jun | 685.30 | 50.00 | - | 0 | 0 | 0 | |
| 18 Jun | 690.45 | 50.00 | - | 0 | 0 | 0 | |
| 14 Jun | 675.75 | 50.00 | - | 0 | 0 | 0 | |
| 13 Jun | 675.25 | 50.00 | - | 0 | 0 | 0 | |
| 12 Jun | 665.65 | 50.00 | - | 0 | 0 | 0 | |
| 11 Jun | 658.10 | 50.00 | - | 0 | 0 | 0 | |
| 10 Jun | 664.05 | 50.00 | - | 0 | 0 | 1,000 | |
| 7 Jun | 634.55 | 50.00 | - | 0 | 0 | 1,000 | |
| 6 Jun | 638.15 | 50.00 | - | 0 | 0 | 1,000 | |
| 5 Jun | 628.95 | 50.00 | - | 0 | 1,000 | 1,000 | |
| 30 May | 611.05 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 29 May | 628.00 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 28 May | 629.40 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 27 May | 616.55 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 24 May | 621.05 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 23 May | 626.95 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 22 May | 630.20 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 21 May | 625.75 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 18 May | 632.05 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 17 May | 628.30 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 16 May | 628.35 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 15 May | 621.90 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 14 May | 653.00 | 50.00 | - | 1,000 | 0 | 1,000 | |
| 13 May | 668.95 | 50.00 | - | 1,000 | 0 | 1,000 | |
For AARTI INDUSTRIES LTD - strike price 760 expiring on 25JUL2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 5 Jul AARTIIND was trading at 721.90. The strike last trading price was 45, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 37000
On 4 Jul AARTIIND was trading at 718.45. The strike last trading price was 64.3, 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 3 Jul AARTIIND was trading at 714.40. The strike last trading price was 64.3, 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 64.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 0
On 1 Jul AARTIIND was trading at 704.85. The strike last trading price was 64.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 35000
On 28 Jun AARTIIND was trading at 686.25. The strike last trading price was 76.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 27 Jun AARTIIND was trading at 687.20. The strike last trading price was 76.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 34000
On 26 Jun AARTIIND was trading at 694.55. The strike last trading price was 60, 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 25 Jun AARTIIND was trading at 695.20. The strike last trading price was 60, 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 24 Jun AARTIIND was trading at 705.95. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 21 Jun AARTIIND was trading at 708.30. The strike last trading price was 58.00, 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 58.00, 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 19 Jun AARTIIND was trading at 685.30. The strike last trading price was 50.00, 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 18 Jun AARTIIND was trading at 690.45. The strike last trading price was 50.00, 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 14 Jun AARTIIND was trading at 675.75. The strike last trading price was 50.00, 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 13 Jun AARTIIND was trading at 675.25. The strike last trading price was 50.00, 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 12 Jun AARTIIND was trading at 665.65. The strike last trading price was 50.00, 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 50.00, 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 10 Jun AARTIIND was trading at 664.05. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 7 Jun AARTIIND was trading at 634.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Jun AARTIIND was trading at 638.15. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 5 Jun AARTIIND was trading at 628.95. The strike last trading price was 50.00, 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 30 May AARTIIND was trading at 611.05. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 29 May AARTIIND was trading at 628.00. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 28 May AARTIIND was trading at 629.40. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 27 May AARTIIND was trading at 616.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 24 May AARTIIND was trading at 621.05. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 May AARTIIND was trading at 626.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 22 May AARTIIND was trading at 630.20. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 21 May AARTIIND was trading at 625.75. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 18 May AARTIIND was trading at 632.05. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 17 May AARTIIND was trading at 628.30. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 16 May AARTIIND was trading at 628.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 15 May AARTIIND was trading at 621.90. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 14 May AARTIIND was trading at 653.00. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 May AARTIIND was trading at 668.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000