Aarti Industries (AARTIIND) option chain analysis (30 Sep)
Aarti Industries (AARTIIND) option chain analysis 30 Sep 2021 expiry
Aarti Industries (AARTIIND) deals in Commodity Chemicals
Stock of Aarti Industries closed at 926.05, opened at 961.05 and traded inside a range of 915.00 and 963.65 with a volume of 28.69 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 926.05 | 961.05 | 963.65 | 915.00 | 28.69 lakhs |
| 16 Thu Sep | 953.75 | 939.00 | 961.65 | 937.05 | 18.42 lakhs |
| 15 Wed Sep | 937.05 | 927.80 | 939.45 | 923.00 | 6.9 lakhs |
| 14 Tue Sep | 926.95 | 937.40 | 939.95 | 920.60 | 7.24 lakhs |
| 13 Mon Sep | 928.95 | 911.85 | 933.00 | 908.00 | 9.48 lakhs |
Price action analysis of AARTIIND based on a short term time period is
Price action analysis of AARTIIND based on a short to mid term time period is
Aarti Industries has a LOT size of 1
Call of strike 1000.00 has highest open interest of 911 with 911.00 total contracts traded, and a volume of 608600 and is trading at a premium of 8.65 Click here to view AARTIIND 1000.00 Call price analysis
Put of strike 900.00 has highest open interest of 242 with 242.00 total contracts traded, and a volume of 311950 and is trading at a premium of 17.40 Click here to view AARTIIND 900.00 Put price analysis
Most active AARTIIND Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| AARTIIND 1000 CE | 8.65 | 911 | 911.00 | 6.09 lakhs |
| AARTIIND 960 CE | 17.25 | 799 | 799.00 | 4.7 lakhs |
| AARTIIND 980 CE | 11.90 | 557 | 557.00 | 2.32 lakhs |
| AARTIIND 940 CE | 24.05 | 506 | 506.00 | 5.52 lakhs |
| AARTIIND 900 PE | 17.40 | 242 | 242.00 | 3.12 lakhs |
| AARTIIND 920 CE | 32.25 | 170 | 170.00 | 1.39 lakhs |
| AARTIIND 920 PE | 27.30 | 142 | 142.00 | 1.01 lakhs |
| AARTIIND 1020 CE | 6.00 | 129 | 129.00 | 0.64 lakhs |
| AARTIIND 1100 CE | 2.55 | 129 | 129.00 | 0.91 lakhs |
| AARTIIND 860 PE | 6.70 | 99 | 99.00 | 1.47 lakhs |
| AARTIIND 940 PE | 39.65 | 88 | 88.00 | 0.46 lakhs |
| AARTIIND 900 CE | 41.30 | 55 | 55.00 | 1.64 lakhs |
| AARTIIND 1040 CE | 4.20 | 52 | 52.00 | 0.33 lakhs |
| AARTIIND 880 PE | 10.60 | 43 | 43.00 | 1.02 lakhs |
| AARTIIND 840 PE | 3.90 | 30 | 30.00 | 0.89 lakhs |
| AARTIIND 800 PE | 1.80 | 23 | 23.00 | 1.13 lakhs |
| AARTIIND 960 PE | 51.55 | 16 | 16.00 | 0.12 lakhs |
| AARTIIND 1060 CE | 3.10 | 16 | 16.00 | 0.28 lakhs |
| AARTIIND 820 PE | 3.50 | 4 | 4.00 | 0.04 lakhs |
| AARTIIND 880 CE | 61.15 | 3 | 3.00 | 0.21 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
AARTIIND in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 920 CE | 32.25 | 52.00 | 52.00 | 27.75 | 170 | 170.00 | 1.39 lakhs |
| AARTIIND 900 CE | 41.30 | 67.05 | 67.05 | 38.40 | 55 | 55.00 | 1.64 lakhs |
| AARTIIND 880 CE | 61.15 | 64.00 | 64.00 | 61.15 | 3 | 3.00 | 0.21 lakhs |
| AARTIIND 860 CE | 96.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| AARTIIND 840 CE | 81.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| AARTIIND 820 CE | 112.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 800 CE | 115.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 780 CE | 136.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 760 CE | 150.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 740 CE | 200.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| AARTIIND 720 CE | 178.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 700 CE | 194.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 680 CE | 210.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 660 CE | 227.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 640 CE | 244.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 620 CE | 262.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 600 CE | 280.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 580 CE | 299.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 560 CE | 318.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 540 CE | 337.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 520 CE | 356.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 500 CE | 376.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 480 CE | 395.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 460 CE | 415.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Call (CE) of strike 920.00 has an intrinsic value of 6.05 rupees
AARTIIND Call (CE) of strike 900.00 has an intrinsic value of 26.05 rupees
AARTIIND out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 940 CE | 24.05 | 40.35 | 42.50 | 20.20 | 506 | 506.00 | 5.52 lakhs |
| AARTIIND 960 CE | 17.25 | 30.10 | 33.00 | 15.00 | 799 | 799.00 | 4.7 lakhs |
| AARTIIND 980 CE | 11.90 | 25.15 | 25.20 | 10.65 | 557 | 557.00 | 2.32 lakhs |
| AARTIIND 1000 CE | 8.65 | 17.00 | 18.25 | 7.00 | 911 | 911.00 | 6.09 lakhs |
| AARTIIND 1020 CE | 6.00 | 12.40 | 13.30 | 5.00 | 129 | 129.00 | 0.64 lakhs |
| AARTIIND 1040 CE | 4.20 | 8.65 | 11.65 | 2.55 | 52 | 52.00 | 0.33 lakhs |
| AARTIIND 1060 CE | 3.10 | 6.75 | 6.85 | 3.05 | 16 | 16.00 | 0.28 lakhs |
| AARTIIND 1080 CE | 2.45 | 2.45 | 2.45 | 2.45 | 1 | 1.00 | 0.03 lakhs |
| AARTIIND 1100 CE | 2.55 | 5.00 | 5.95 | 2.30 | 129 | 129.00 | 0.91 lakhs |
| AARTIIND 1120 CE | 18.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1140 CE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1160 CE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1180 CE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1200 CE | 0.65 | 2.00 | 2.00 | 0.65 | 3 | 3.00 | 0.03 lakhs |
| AARTIIND 1220 CE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1240 CE | 8.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1260 CE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1280 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1300 CE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1320 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1340 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1360 CE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Call (CE) of strike 940.00 has an intrinsic value of 0 rupees
AARTIIND Call (CE) of strike 960.00 has an intrinsic value of 0 rupees
AARTIIND in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 940 PE | 39.65 | 19.85 | 43.85 | 19.85 | 88 | 88.00 | 0.46 lakhs |
| AARTIIND 960 PE | 51.55 | 34.10 | 51.55 | 34.10 | 16 | 16.00 | 0.12 lakhs |
| AARTIIND 980 PE | 42.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| AARTIIND 1000 PE | 80.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| AARTIIND 1020 PE | 175.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1040 PE | 190.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1060 PE | 206.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1080 PE | 222.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1100 PE | 239.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1120 PE | 256.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1140 PE | 274.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1160 PE | 291.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1180 PE | 309.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1200 PE | 328.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1220 PE | 346.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1240 PE | 364.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1260 PE | 383.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1280 PE | 402.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1300 PE | 421.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1320 PE | 440.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1340 PE | 459.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1360 PE | 478.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Put (PE) of strike 940.00 has an intrinsic value of 13.95 rupees
AARTIIND Put (PE) of strike 960.00 has an intrinsic value of 33.95 rupees
AARTIIND out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 920 PE | 27.30 | 16.50 | 32.15 | 14.00 | 142 | 142.00 | 1.01 lakhs |
| AARTIIND 900 PE | 17.40 | 10.85 | 22.00 | 10.05 | 242 | 242.00 | 3.12 lakhs |
| AARTIIND 880 PE | 10.60 | 7.00 | 13.55 | 7.00 | 43 | 43.00 | 1.02 lakhs |
| AARTIIND 860 PE | 6.70 | 4.70 | 7.95 | 4.35 | 99 | 99.00 | 1.47 lakhs |
| AARTIIND 840 PE | 3.90 | 1.70 | 4.95 | 1.70 | 30 | 30.00 | 0.89 lakhs |
| AARTIIND 820 PE | 3.50 | 2.20 | 3.50 | 2.20 | 4 | 4.00 | 0.04 lakhs |
| AARTIIND 800 PE | 1.80 | 1.20 | 2.00 | 1.00 | 23 | 23.00 | 1.13 lakhs |
| AARTIIND 780 PE | 38.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 760 PE | 31.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 740 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| AARTIIND 720 PE | 20.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 700 PE | 16.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 680 PE | 12.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 660 PE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 640 PE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 620 PE | 5.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 600 PE | 3.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 580 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 560 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 540 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 520 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 500 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 480 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 460 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Put (PE) of strike 920.00 has an intrinsic value of 0 rupees
AARTIIND Put (PE) of strike 900.00 has an intrinsic value of 0 rupees
