AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 0.3 | 0.00 | 0 | 0 | 13,000 | ||||
| 13 Sept | 569.00 | 0.3 | 0.00 | 0 | 0 | 13,000 | ||||
| 12 Sept | 568.05 | 0.3 | 0.00 | 0 | 0 | 13,000 | ||||
| 11 Sept | 570.65 | 0.3 | 0.00 | 10,000 | -3,000 | 20,000 | ||||
| 10 Sept | 595.80 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 591.05 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 604.60 | 0.3 | -0.50 | 12,000 | 0 | 23,000 | ||||
| 5 Sept | 617.05 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 609.60 | 0.8 | 0.00 | 0 | 2,000 | 0 | ||||
| 3 Sept | 623.10 | 0.8 | 0.00 | 4,000 | 0 | 21,000 | ||||
| 2 Sept | 626.90 | 0.8 | 0.15 | 1,000 | 0 | 21,000 | ||||
| 30 Aug | 627.05 | 0.65 | 0.45 | 1,000 | 0 | 21,000 | ||||
| 29 Aug | 628.70 | 0.2 | -1.60 | 4,000 | -1,000 | 18,000 | ||||
| 28 Aug | 640.75 | 1.8 | -1.30 | 1,000 | 0 | 19,000 | ||||
| 26 Aug | 626.85 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 620.80 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 625.20 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.85 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 621.40 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 617.50 | 3.1 | 0.00 | 0 | 0 | 19,000 | ||||
| 16 Aug | 603.25 | 3.1 | 0.00 | 0 | 0 | 19,000 | ||||
| 14 Aug | 599.00 | 3.1 | 0.00 | 0 | 13,000 | 0 | ||||
| 13 Aug | 621.15 | 3.1 | -16.90 | 28,000 | 12,000 | 18,000 | ||||
| 12 Aug | 734.65 | 20 | -9.20 | 1,000 | 0 | 5,000 | ||||
| 9 Aug | 748.40 | 29.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 747.70 | 29.2 | 0.00 | 0 | 2,000 | 0 | ||||
| 7 Aug | 754.15 | 29.2 | 9.20 | 2,000 | 0 | 3,000 | ||||
| 6 Aug | 718.75 | 20 | 0.00 | 0 | 1,000 | 0 | ||||
| 5 Aug | 706.60 | 20 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 2 Aug | 738.40 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 742.80 | 20 | -7.85 | 1,000 | 1,000 | 1,000 | ||||
| 18 Jul | 704.15 | 27.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 704.25 | 27.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 709.50 | 27.85 | 27.85 | 0 | 0 | 0 | ||||
| 12 Jul | 706.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 701.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 700.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 705.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 708.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 718.45 | 0 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 780 expiring on 26SEP2024
Delta for 780 CE is -
Historical price for 780 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 13000
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 13000
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 13000
On 11 Sept AARTIIND was trading at 570.65. 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 -3000 which decreased total open position to 20000
On 10 Sept AARTIIND was trading at 595.80. 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 9 Sept AARTIIND was trading at 591.05. 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 0
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 0.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
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 0 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 3 Sept AARTIIND was trading at 623.10. 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 21000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 0.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 0.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 18000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 1.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 19000
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 3.1, 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 19000
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 0
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 3.1, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 20, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 9 Aug AARTIIND was trading at 748.40. The strike last trading price was 29.2, 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 29.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 29.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 20, 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 20, 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 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 20, 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 20, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 18 Jul AARTIIND was trading at 704.15. The strike last trading price was 27.85, 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 Jul AARTIIND was trading at 704.25. The strike last trading price was 27.85, 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 15 Jul AARTIIND was trading at 709.50. The strike last trading price was 27.85, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul AARTIIND was trading at 706.10. The strike last trading price was 0, 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 11 Jul AARTIIND was trading at 701.85. The strike last trading price was 0, 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 Jul AARTIIND was trading at 700.60. The strike last trading price was 0, 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 Jul AARTIIND was trading at 705.30. The strike last trading price was 0, 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 Jul AARTIIND was trading at 708.40. The strike last trading price was 0, 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 Jul AARTIIND was trading at 718.45. The strike last trading price was 0, 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 780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 150 | 0.00 | 0 | 0 | 13,000 |
| 13 Sept | 569.00 | 150 | 0.00 | 0 | 0 | 13,000 |
| 12 Sept | 568.05 | 150 | 0.00 | 0 | 0 | 13,000 |
| 11 Sept | 570.65 | 150 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 595.80 | 150 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 591.05 | 150 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 604.60 | 150 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 617.05 | 150 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 609.60 | 150 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 623.10 | 150 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 626.90 | 150 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 627.05 | 150 | 0.00 | 0 | 13,000 | 0 |
| 29 Aug | 628.70 | 150 | 43.40 | 13,000 | 0 | 0 |
| 28 Aug | 640.75 | 106.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 626.85 | 106.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 106.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 106.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 106.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 621.40 | 106.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 617.50 | 106.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 106.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 599.00 | 106.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.15 | 106.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 734.65 | 106.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 748.40 | 106.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 747.70 | 106.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 754.15 | 106.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 718.75 | 106.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 706.60 | 106.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 738.40 | 106.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 742.80 | 106.6 | 106.60 | 0 | 0 | 0 |
| 18 Jul | 704.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 704.25 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 709.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 706.10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 701.85 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 700.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 705.30 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 708.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 718.45 | 0 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 780 expiring on 26SEP2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 150, 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 13000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 150, 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 13000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 150, 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 13000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 150, 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 150, 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 150, 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 150, 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 150, 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 150, 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 150, 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 150, 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 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 0
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 150, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 106.6, 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 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 106.6, 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 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 106.6, 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 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 106.6, 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 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 106.6, 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 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 106.6, 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 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 106.6, 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 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 106.6, 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 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 106.6, 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 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 106.6, 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 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 106.6, 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 9 Aug AARTIIND was trading at 748.40. The strike last trading price was 106.6, 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 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 106.6, 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 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 106.6, 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 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 106.6, 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 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 106.6, 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 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 106.6, 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 106.6, which was 106.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul AARTIIND was trading at 704.15. The strike last trading price was 0, 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 Jul AARTIIND was trading at 704.25. The strike last trading price was 0, 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 15 Jul AARTIIND was trading at 709.50. The strike last trading price was 0, 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 Jul AARTIIND was trading at 706.10. The strike last trading price was 0, 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 11 Jul AARTIIND was trading at 701.85. The strike last trading price was 0, 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 Jul AARTIIND was trading at 700.60. The strike last trading price was 0, 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 Jul AARTIIND was trading at 705.30. The strike last trading price was 0, 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 Jul AARTIIND was trading at 708.40. The strike last trading price was 0, 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 Jul AARTIIND was trading at 718.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0