Aarti Industries (AARTIIND) option chain analysis (24 Jun)
Aarti Industries (AARTIIND) option chain analysis 24 Jun 2021 expiry
Aarti Industries (AARTIIND) deals in Commodity Chemicals
Stock of Aarti Industries closed at 1826.60, opened at 1855.00 and traded inside a range of 1822.55 and 1862.00 with a volume of 5.04 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 1826.60 | 1855.00 | 1862.00 | 1822.55 | 5.04 lakhs |
| 14 Mon Jun | 1842.00 | 1830.00 | 1854.75 | 1788.00 | 9.09 lakhs |
| 11 Fri Jun | 1815.55 | 1836.95 | 1863.65 | 1810.00 | 7.69 lakhs |
| 10 Thu Jun | 1827.80 | 1839.95 | 1839.95 | 1805.75 | 7.5 lakhs |
| 09 Wed Jun | 1813.45 | 1781.00 | 1850.00 | 1772.20 | 23.39 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 425
Call of strike 2000.00 has highest open interest of 167875 with 395.00 total contracts traded, and a volume of 55271250 and is trading at a premium of 13.75 Click here to view AARTIIND 2000.00 Call price analysis
Put of strike 1800.00 has highest open interest of 39525 with 93.00 total contracts traded, and a volume of 18243125 and is trading at a premium of 47.35 Click here to view AARTIIND 1800.00 Put price analysis
Most active AARTIIND Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| AARTIIND 2000 CE | 13.75 | 167875 | 395.00 | 552.71 lakhs |
| AARTIIND 1900 CE | 27.60 | 126650 | 298.00 | 872.42 lakhs |
| AARTIIND 1800 CE | 61.90 | 99025 | 233.00 | 679.15 lakhs |
| AARTIIND 2040 CE | 10.80 | 93500 | 220.00 | 558.13 lakhs |
| AARTIIND 1860 CE | 39.20 | 63325 | 149.00 | 363.06 lakhs |
| AARTIIND 1840 CE | 46.25 | 49725 | 117.00 | 550.91 lakhs |
| AARTIIND 2080 CE | 6.95 | 48875 | 115.00 | 319.71 lakhs |
| AARTIIND 1800 PE | 47.35 | 39525 | 93.00 | 182.43 lakhs |
| AARTIIND 1700 PE | 11.90 | 34425 | 81.00 | 1067.49 lakhs |
| AARTIIND 1820 CE | 51.25 | 29750 | 70.00 | 106.57 lakhs |
| AARTIIND 1600 PE | 3.05 | 24650 | 58.00 | 207.72 lakhs |
| AARTIIND 1880 CE | 33.50 | 17000 | 40.00 | 133.66 lakhs |
| AARTIIND 1500 PE | 2.45 | 8075 | 19.00 | 99.34 lakhs |
| AARTIIND 1700 CE | 132.00 | 7650 | 18.00 | 341.38 lakhs |
| AARTIIND 1820 PE | 56.00 | 4675 | 11.00 | 9.03 lakhs |
| AARTIIND 1660 PE | 7.50 | 4250 | 10.00 | 202.3 lakhs |
| AARTIIND 1760 PE | 28.35 | 4250 | 10.00 | 50.58 lakhs |
| AARTIIND 1840 PE | 65.00 | 3400 | 8.00 | 21.68 lakhs |
| AARTIIND 1720 PE | 16.95 | 2975 | 7.00 | 39.74 lakhs |
| AARTIIND 1940 CE | 17.40 | 2550 | 6.00 | 36.13 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 1820 CE | 51.25 | 60.85 | 60.90 | 45.50 | 29750 | 70.00 | 106.57 lakhs |
| AARTIIND 1800 CE | 61.90 | 74.10 | 74.15 | 60.00 | 99025 | 233.00 | 679.15 lakhs |
| AARTIIND 1780 CE | 81.00 | 76.00 | 83.40 | 71.00 | 2550 | 6.00 | 70.44 lakhs |
| AARTIIND 1760 CE | 96.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 97.54 lakhs |
| AARTIIND 1740 CE | 98.00 | 103.60 | 103.60 | 98.00 | 1700 | 4.00 | 128.24 lakhs |
| AARTIIND 1720 CE | 105.00 | 105.00 | 105.00 | 105.00 | 425 | 1.00 | 34.32 lakhs |
| AARTIIND 1700 CE | 132.00 | 133.30 | 139.50 | 121.00 | 7650 | 18.00 | 341.38 lakhs |
| AARTIIND 1680 CE | 164.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.64 lakhs |
| AARTIIND 1660 CE | 171.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50.58 lakhs |
| AARTIIND 1640 CE | 34.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1620 CE | 38.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1600 CE | 41.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1580 CE | 240.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.61 lakhs |
| AARTIIND 1560 CE | 49.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1540 CE | 53.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1520 CE | 58.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1500 CE | 63.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1480 CE | 68.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1460 CE | 74.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1440 CE | 80.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1420 CE | 87.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1400 CE | 94.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1380 CE | 101.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1360 CE | 109.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1340 CE | 118.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1320 CE | 127.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1300 CE | 136.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1280 CE | 146.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1260 CE | 156.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1240 CE | 167.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1220 CE | 179.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1200 CE | 191.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1180 CE | 204.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1160 CE | 217.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1140 CE | 230.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1120 CE | 245.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1100 CE | 259.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1080 CE | 274.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1060 CE | 290.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1040 CE | 306.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1020 CE | 323.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1000 CE | 339.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 980 CE | 357.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 960 CE | 374.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 940 CE | 392.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 920 CE | 410.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 900 CE | 429.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 880 CE | 447.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Call (CE) of strike 1820.00 has an intrinsic value of 6.5999999999999 rupees
AARTIIND Call (CE) of strike 1800.00 has an intrinsic value of 26.6 rupees
AARTIIND out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 1840 CE | 46.25 | 53.50 | 54.00 | 45.50 | 49725 | 117.00 | 550.91 lakhs |
| AARTIIND 1860 CE | 39.20 | 43.05 | 50.00 | 38.65 | 63325 | 149.00 | 363.06 lakhs |
| AARTIIND 1880 CE | 33.50 | 39.70 | 44.55 | 32.50 | 17000 | 40.00 | 133.66 lakhs |
| AARTIIND 1900 CE | 27.60 | 39.65 | 39.65 | 26.60 | 126650 | 298.00 | 872.42 lakhs |
| AARTIIND 1920 CE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.42 lakhs |
| AARTIIND 1940 CE | 17.40 | 26.80 | 26.80 | 17.40 | 2550 | 6.00 | 36.13 lakhs |
| AARTIIND 1960 CE | 18.40 | 21.35 | 21.35 | 18.40 | 850 | 2.00 | 5.42 lakhs |
| AARTIIND 1980 CE | 20.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2000 CE | 13.75 | 20.05 | 20.65 | 13.50 | 167875 | 395.00 | 552.71 lakhs |
| AARTIIND 2020 CE | 15.50 | 17.95 | 17.95 | 15.50 | 1700 | 4.00 | 10.84 lakhs |
| AARTIIND 2040 CE | 10.80 | 13.05 | 15.25 | 10.70 | 93500 | 220.00 | 558.13 lakhs |
| AARTIIND 2060 CE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2080 CE | 6.95 | 9.80 | 10.20 | 6.60 | 48875 | 115.00 | 319.71 lakhs |
| AARTIIND 2100 CE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Call (CE) of strike 1840.00 has an intrinsic value of 0 rupees
AARTIIND Call (CE) of strike 1860.00 has an intrinsic value of 0 rupees
AARTIIND in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 1840 PE | 65.00 | 58.95 | 70.00 | 58.95 | 3400 | 8.00 | 21.68 lakhs |
| AARTIIND 1860 PE | 518.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1880 PE | 513.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1900 PE | 104.80 | 104.80 | 104.80 | 104.80 | 425 | 1.00 | 5.42 lakhs |
| AARTIIND 1920 PE | 513.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1940 PE | 516.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1960 PE | 520.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1980 PE | 513.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2000 PE | 504.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2020 PE | 523.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2040 PE | 477.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2060 PE | 495.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2080 PE | 514.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 2100 PE | 494.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Put (PE) of strike 1840.00 has an intrinsic value of 13.4 rupees
AARTIIND Put (PE) of strike 1860.00 has an intrinsic value of 33.4 rupees
AARTIIND out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AARTIIND 1820 PE | 56.00 | 52.45 | 59.50 | 45.15 | 4675 | 11.00 | 9.03 lakhs |
| AARTIIND 1800 PE | 47.35 | 39.45 | 49.90 | 38.85 | 39525 | 93.00 | 182.43 lakhs |
| AARTIIND 1780 PE | 38.65 | 28.00 | 38.65 | 28.00 | 1700 | 4.00 | 16.26 lakhs |
| AARTIIND 1760 PE | 28.35 | 21.45 | 28.60 | 21.45 | 4250 | 10.00 | 50.58 lakhs |
| AARTIIND 1740 PE | 18.00 | 19.20 | 19.20 | 18.00 | 2125 | 5.00 | 111.99 lakhs |
| AARTIIND 1720 PE | 16.95 | 16.15 | 16.95 | 14.95 | 2975 | 7.00 | 39.74 lakhs |
| AARTIIND 1700 PE | 11.90 | 13.70 | 13.70 | 9.00 | 34425 | 81.00 | 1067.49 lakhs |
| AARTIIND 1680 PE | 7.00 | 7.00 | 7.00 | 7.00 | 425 | 1.00 | 43.35 lakhs |
| AARTIIND 1660 PE | 7.50 | 8.30 | 8.30 | 6.50 | 4250 | 10.00 | 202.3 lakhs |
| AARTIIND 1640 PE | 4.00 | 4.05 | 4.05 | 4.00 | 850 | 2.00 | 158.95 lakhs |
| AARTIIND 1620 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.81 lakhs |
| AARTIIND 1600 PE | 3.05 | 5.05 | 5.80 | 2.50 | 24650 | 58.00 | 207.72 lakhs |
| AARTIIND 1580 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16.26 lakhs |
| AARTIIND 1560 PE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.81 lakhs |
| AARTIIND 1540 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.03 lakhs |
| AARTIIND 1520 PE | 248.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1500 PE | 2.45 | 3.00 | 3.35 | 2.05 | 8075 | 19.00 | 99.34 lakhs |
| AARTIIND 1480 PE | 219.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1460 PE | 205.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1440 PE | 191.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1420 PE | 178.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1400 PE | 165.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1380 PE | 153.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1360 PE | 141.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1340 PE | 130.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1320 PE | 119.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1300 PE | 108.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1280 PE | 98.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1260 PE | 89.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1240 PE | 80.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1220 PE | 72.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1200 PE | 64.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1180 PE | 57.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1160 PE | 50.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1140 PE | 44.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1120 PE | 39.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1100 PE | 33.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1080 PE | 29.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1060 PE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1040 PE | 21.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1020 PE | 17.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 1000 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 980 PE | 12.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 960 PE | 10.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 940 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 920 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 900 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AARTIIND 880 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AARTIIND Put (PE) of strike 1820.00 has an intrinsic value of 0 rupees
AARTIIND Put (PE) of strike 1800.00 has an intrinsic value of 0 rupees
