Adani Enterprises (ADANIENT) option chain analysis (25 Mar)
Adani Enterprises (ADANIENT) option chain analysis 25 Mar 2021 expiry
Adani Enterprises (ADANIENT) deals in Comm.Trading & Distribution
Stock of Adani Enterprises closed at 872.55, opened at 857.40 and traded inside a range of 852.25 and 876.50 with a volume of 51.16 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Tue Mar | 872.55 | 857.40 | 876.50 | 852.25 | 51.16 lakhs |
| 01 Mon Mar | 851.50 | 840.75 | 860.95 | 836.45 | 59.97 lakhs |
| 26 Fri Feb | 833.65 | 833.90 | 861.00 | 819.85 | 113.55 lakhs |
| 25 Thu Feb | 843.50 | 814.00 | 862.40 | 809.00 | 121.18 lakhs |
| 24 Wed Feb | 805.20 | 806.00 | 812.05 | 795.45 | 46.26 lakhs |
Price action analysis of ADANIENT based on a short term time period is
Price action analysis of ADANIENT based on a short to mid term time period is
Adani Enterprises has a LOT size of 4000
Call of strike 850.00 has highest open interest of 1932000 with 483.00 total contracts traded, and a volume of 1400000000 and is trading at a premium of 60.90 Click here to view ADANIENT 850.00 Call price analysis
Put of strike 700.00 has highest open interest of 1096000 with 274.00 total contracts traded, and a volume of 1424000000 and is trading at a premium of 9.70 Click here to view ADANIENT 700.00 Put price analysis
Most active ADANIENT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIENT 850 CE | 60.90 | 1932000 | 483.00 | 14000 lakhs |
| ADANIENT 900 CE | 40.90 | 1896000 | 474.00 | 20720 lakhs |
| ADANIENT 1000 CE | 16.75 | 1852000 | 463.00 | 9200 lakhs |
| ADANIENT 860 CE | 56.35 | 1268000 | 317.00 | 8560 lakhs |
| ADANIENT 700 PE | 9.70 | 1096000 | 274.00 | 14240 lakhs |
| ADANIENT 960 CE | 23.95 | 1004000 | 251.00 | 7440 lakhs |
| ADANIENT 800 PE | 33.80 | 944000 | 236.00 | 13520 lakhs |
| ADANIENT 750 PE | 18.90 | 780000 | 195.00 | 12240 lakhs |
| ADANIENT 840 CE | 65.70 | 760000 | 190.00 | 5600 lakhs |
| ADANIENT 880 CE | 47.55 | 480000 | 120.00 | 5840 lakhs |
| ADANIENT 920 CE | 34.25 | 444000 | 111.00 | 5360 lakhs |
| ADANIENT 840 PE | 50.20 | 428000 | 107.00 | 3040 lakhs |
| ADANIENT 820 PE | 41.55 | 400000 | 100.00 | 2160 lakhs |
| ADANIENT 870 CE | 51.75 | 376000 | 94.00 | 2960 lakhs |
| ADANIENT 850 PE | 55.95 | 360000 | 90.00 | 2400 lakhs |
| ADANIENT 830 PE | 45.50 | 208000 | 52.00 | 3040 lakhs |
| ADANIENT 940 CE | 28.80 | 196000 | 49.00 | 3040 lakhs |
| ADANIENT 650 PE | 4.65 | 164000 | 41.00 | 2960 lakhs |
| ADANIENT 830 CE | 70.85 | 164000 | 41.00 | 4000 lakhs |
| ADANIENT 780 PE | 27.00 | 136000 | 34.00 | 2720 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
ADANIENT in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 870 CE | 51.75 | 50.00 | 55.90 | 47.00 | 376000 | 94.00 | 2960 lakhs |
| ADANIENT 860 CE | 56.35 | 54.55 | 61.30 | 51.00 | 1268000 | 317.00 | 8560 lakhs |
| ADANIENT 850 CE | 60.90 | 58.20 | 65.20 | 55.00 | 1932000 | 483.00 | 14000 lakhs |
| ADANIENT 840 CE | 65.70 | 61.55 | 70.25 | 59.00 | 760000 | 190.00 | 5600 lakhs |
| ADANIENT 830 CE | 70.85 | 69.30 | 75.00 | 65.75 | 164000 | 41.00 | 4000 lakhs |
| ADANIENT 820 CE | 76.00 | 71.80 | 80.50 | 71.70 | 52000 | 13.00 | 3120 lakhs |
| ADANIENT 810 CE | 80.00 | 79.05 | 86.00 | 79.05 | 16000 | 4.00 | 800 lakhs |
| ADANIENT 800 CE | 90.60 | 85.35 | 92.00 | 82.30 | 100000 | 25.00 | 15760 lakhs |
| ADANIENT 790 CE | 92.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 240 lakhs |
| ADANIENT 780 CE | 104.00 | 103.00 | 104.00 | 95.00 | 36000 | 9.00 | 1200 lakhs |
| ADANIENT 770 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 760 CE | 66.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 750 CE | 108.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| ADANIENT 740 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 730 CE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 240 lakhs |
| ADANIENT 720 CE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 710 CE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 700 CE | 157.00 | 157.00 | 157.00 | 157.00 | 4000 | 1.00 | 800 lakhs |
| ADANIENT 690 CE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 680 CE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 670 CE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 660 CE | 13.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 650 CE | 162.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 640 CE | 182.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 630 CE | 17.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 620 CE | 18.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 610 CE | 20.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 600 CE | 185.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 590 CE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 580 CE | 280.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 570 CE | 28.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 560 CE | 31.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 550 CE | 267.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 540 CE | 37.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 530 CE | 40.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 520 CE | 43.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 510 CE | 47.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 500 CE | 334.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 490 CE | 54.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 480 CE | 59.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 470 CE | 63.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 460 CE | 68.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 450 CE | 73.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 440 CE | 79.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 430 CE | 85.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 420 CE | 91.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 410 CE | 97.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 400 CE | 104.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 390 CE | 111.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 380 CE | 118.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 370 CE | 125.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 360 CE | 133.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 350 CE | 141.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 340 CE | 149.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 330 CE | 158.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 320 CE | 166.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 310 CE | 175.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 300 CE | 184.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 290 CE | 194.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 280 CE | 203.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Call (CE) of strike 870.00 has an intrinsic value of 2.55 rupees
ADANIENT Call (CE) of strike 860.00 has an intrinsic value of 12.55 rupees
ADANIENT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 880 CE | 47.55 | 52.60 | 52.60 | 43.45 | 480000 | 120.00 | 5840 lakhs |
| ADANIENT 900 CE | 40.90 | 39.05 | 44.30 | 35.65 | 1896000 | 474.00 | 20720 lakhs |
| ADANIENT 920 CE | 34.25 | 32.85 | 37.50 | 30.60 | 444000 | 111.00 | 5360 lakhs |
| ADANIENT 940 CE | 28.80 | 28.50 | 31.00 | 25.75 | 196000 | 49.00 | 3040 lakhs |
| ADANIENT 960 CE | 23.95 | 25.00 | 26.55 | 20.95 | 1004000 | 251.00 | 7440 lakhs |
| ADANIENT 980 CE | 19.75 | 20.50 | 22.00 | 17.80 | 124000 | 31.00 | 640 lakhs |
| ADANIENT 1000 CE | 16.75 | 16.90 | 19.25 | 14.70 | 1852000 | 463.00 | 9200 lakhs |
ADANIENT Call (CE) of strike 880.00 has an intrinsic value of 0 rupees
ADANIENT Call (CE) of strike 900.00 has an intrinsic value of 0 rupees
ADANIENT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 880 PE | 171.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 900 PE | 84.55 | 91.85 | 91.90 | 84.55 | 16000 | 4.00 | 400 lakhs |
| ADANIENT 920 PE | 206.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 940 PE | 186.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 960 PE | 130.00 | 130.00 | 130.00 | 130.00 | 8000 | 2.00 | 0 lakhs |
| ADANIENT 980 PE | 207.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1000 PE | 220.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Put (PE) of strike 880.00 has an intrinsic value of 7.45 rupees
ADANIENT Put (PE) of strike 900.00 has an intrinsic value of 27.45 rupees
ADANIENT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 870 PE | 65.35 | 66.05 | 66.05 | 62.95 | 12000 | 3.00 | 560 lakhs |
| ADANIENT 860 PE | 62.00 | 71.20 | 71.20 | 58.00 | 116000 | 29.00 | 1280 lakhs |
| ADANIENT 850 PE | 55.95 | 63.70 | 67.95 | 52.75 | 360000 | 90.00 | 2400 lakhs |
| ADANIENT 840 PE | 50.20 | 62.15 | 62.15 | 48.05 | 428000 | 107.00 | 3040 lakhs |
| ADANIENT 830 PE | 45.50 | 51.20 | 52.00 | 43.45 | 208000 | 52.00 | 3040 lakhs |
| ADANIENT 820 PE | 41.55 | 49.20 | 49.35 | 39.00 | 400000 | 100.00 | 2160 lakhs |
| ADANIENT 810 PE | 38.40 | 45.75 | 45.75 | 36.50 | 100000 | 25.00 | 880 lakhs |
| ADANIENT 800 PE | 33.80 | 39.10 | 40.85 | 32.00 | 944000 | 236.00 | 13520 lakhs |
| ADANIENT 790 PE | 28.20 | 33.45 | 34.55 | 28.20 | 36000 | 9.00 | 1120 lakhs |
| ADANIENT 780 PE | 27.00 | 28.65 | 31.25 | 24.80 | 136000 | 34.00 | 2720 lakhs |
| ADANIENT 770 PE | 27.00 | 27.90 | 27.90 | 24.65 | 12000 | 3.00 | 1600 lakhs |
| ADANIENT 760 PE | 19.50 | 23.70 | 23.90 | 17.90 | 28000 | 7.00 | 960 lakhs |
| ADANIENT 750 PE | 18.90 | 22.70 | 23.95 | 17.05 | 780000 | 195.00 | 12240 lakhs |
| ADANIENT 740 PE | 18.80 | 18.00 | 20.00 | 18.00 | 28000 | 7.00 | 560 lakhs |
| ADANIENT 730 PE | 209.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 720 PE | 13.00 | 13.00 | 13.00 | 13.00 | 4000 | 1.00 | 80 lakhs |
| ADANIENT 710 PE | 199.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 700 PE | 9.70 | 12.15 | 12.60 | 8.85 | 1096000 | 274.00 | 14240 lakhs |
| ADANIENT 690 PE | 8.20 | 8.00 | 9.95 | 8.00 | 40000 | 10.00 | 720 lakhs |
| ADANIENT 680 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 670 PE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 400 lakhs |
| ADANIENT 660 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 880 lakhs |
| ADANIENT 650 PE | 4.65 | 5.05 | 5.75 | 4.10 | 164000 | 41.00 | 2960 lakhs |
| ADANIENT 640 PE | 5.00 | 5.00 | 5.00 | 5.00 | 4000 | 1.00 | 400 lakhs |
| ADANIENT 630 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 240 lakhs |
| ADANIENT 620 PE | 154.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 610 PE | 146.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 600 PE | 2.05 | 3.00 | 3.00 | 2.00 | 20000 | 5.00 | 5040 lakhs |
| ADANIENT 590 PE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 580 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| ADANIENT 570 PE | 114.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 560 PE | 107.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 550 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 540 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| ADANIENT 530 PE | 86.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 520 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 510 PE | 73.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 500 PE | 0.60 | 0.60 | 0.60 | 0.60 | 8000 | 2.00 | 720 lakhs |
| ADANIENT 490 PE | 61.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 480 PE | 55.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 470 PE | 50.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 460 PE | 45.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 450 PE | 40.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 440 PE | 36.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 430 PE | 31.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 420 PE | 28.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 410 PE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 400 PE | 21.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 390 PE | 18.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 380 PE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 370 PE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 360 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 350 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 340 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 330 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 320 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 310 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 300 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 290 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 280 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Put (PE) of strike 870.00 has an intrinsic value of 0 rupees
ADANIENT Put (PE) of strike 860.00 has an intrinsic value of 0 rupees
