Adani Enterprises (ADANIENT) option chain analysis (24 Jun)
Adani Enterprises (ADANIENT) option chain analysis 24 Jun 2021 expiry
Adani Enterprises (ADANIENT) deals in Comm.Trading & Distribution
Stock of Adani Enterprises closed at 1538.85, opened at 1550.95 and traded inside a range of 1477.20 and 1572.60 with a volume of 223.21 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 1538.85 | 1550.95 | 1572.60 | 1477.20 | 223.21 lakhs |
| 14 Mon Jun | 1501.45 | 1441.45 | 1529.95 | 1201.20 | 435.3 lakhs |
| 11 Fri Jun | 1601.60 | 1615.10 | 1620.10 | 1575.25 | 53.55 lakhs |
| 10 Thu Jun | 1612.00 | 1612.00 | 1630.00 | 1591.00 | 53.62 lakhs |
| 09 Wed Jun | 1594.65 | 1640.00 | 1649.45 | 1571.85 | 116.15 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 1000
Call of strike 1600.00 has highest open interest of 11612000 with 11612.00 total contracts traded, and a volume of 1863000000 and is trading at a premium of 58.60 Click here to view ADANIENT 1600.00 Call price analysis
Put of strike 1400.00 has highest open interest of 5328000 with 5328.00 total contracts traded, and a volume of 843000000 and is trading at a premium of 31.50 Click here to view ADANIENT 1400.00 Put price analysis
Most active ADANIENT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIENT 1600 CE | 58.60 | 11612000 | 11612.00 | 18630 lakhs |
| ADANIENT 1700 CE | 31.10 | 9709000 | 9709.00 | 20020 lakhs |
| ADANIENT 1500 CE | 107.80 | 6266000 | 6266.00 | 10060 lakhs |
| ADANIENT 1800 CE | 15.75 | 6173000 | 6173.00 | 14670 lakhs |
| ADANIENT 1540 CE | 86.85 | 5491000 | 5491.00 | 5790 lakhs |
| ADANIENT 1400 PE | 31.50 | 5328000 | 5328.00 | 8430 lakhs |
| ADANIENT 1500 PE | 63.70 | 5114000 | 5114.00 | 12010 lakhs |
| ADANIENT 1300 PE | 15.95 | 4427000 | 4427.00 | 7210 lakhs |
| ADANIENT 1200 PE | 8.95 | 3562000 | 3562.00 | 7800 lakhs |
| ADANIENT 1880 CE | 8.80 | 2844000 | 2844.00 | 11830 lakhs |
| ADANIENT 1560 CE | 76.85 | 2580000 | 2580.00 | 3860 lakhs |
| ADANIENT 1520 CE | 97.75 | 2108000 | 2108.00 | 1930 lakhs |
| ADANIENT 1100 PE | 5.70 | 1608000 | 1608.00 | 6420 lakhs |
| ADANIENT 1640 CE | 47.25 | 1433000 | 1433.00 | 4800 lakhs |
| ADANIENT 1000 PE | 4.25 | 1412000 | 1412.00 | 7920 lakhs |
| ADANIENT 1580 CE | 67.60 | 1328000 | 1328.00 | 2100 lakhs |
| ADANIENT 1620 CE | 52.85 | 1287000 | 1287.00 | 3540 lakhs |
| ADANIENT 1660 CE | 39.95 | 1215000 | 1215.00 | 3720 lakhs |
| ADANIENT 1760 CE | 20.20 | 1131000 | 1131.00 | 6620 lakhs |
| ADANIENT 1460 PE | 49.05 | 1079000 | 1079.00 | 2430 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 1520 CE | 97.75 | 117.00 | 124.15 | 85.65 | 2108000 | 2108.00 | 1930 lakhs |
| ADANIENT 1500 CE | 107.80 | 126.95 | 134.90 | 93.00 | 6266000 | 6266.00 | 10060 lakhs |
| ADANIENT 1480 CE | 118.50 | 137.15 | 137.15 | 105.00 | 445000 | 445.00 | 1560 lakhs |
| ADANIENT 1460 CE | 128.80 | 159.50 | 159.50 | 115.05 | 234000 | 234.00 | 1460 lakhs |
| ADANIENT 1440 CE | 141.45 | 160.20 | 165.05 | 123.05 | 206000 | 206.00 | 1220 lakhs |
| ADANIENT 1420 CE | 158.85 | 165.00 | 170.00 | 137.90 | 80000 | 80.00 | 1030 lakhs |
| ADANIENT 1400 CE | 173.80 | 200.20 | 200.20 | 150.00 | 1070000 | 1070.00 | 5580 lakhs |
| ADANIENT 1380 CE | 186.25 | 180.85 | 202.10 | 165.60 | 50000 | 50.00 | 710 lakhs |
| ADANIENT 1360 CE | 202.60 | 212.00 | 220.00 | 180.00 | 47000 | 47.00 | 1070 lakhs |
| ADANIENT 1340 CE | 217.45 | 220.25 | 228.70 | 202.00 | 18000 | 18.00 | 950 lakhs |
| ADANIENT 1320 CE | 248.20 | 226.15 | 248.20 | 212.80 | 7000 | 7.00 | 560 lakhs |
| ADANIENT 1300 CE | 255.70 | 258.15 | 278.00 | 218.05 | 260000 | 260.00 | 3560 lakhs |
| ADANIENT 1280 CE | 270.35 | 260.50 | 280.00 | 260.50 | 3000 | 3.00 | 290 lakhs |
| ADANIENT 1260 CE | 300.25 | 270.45 | 300.25 | 270.45 | 2000 | 2.00 | 370 lakhs |
| ADANIENT 1240 CE | 310.95 | 294.45 | 310.95 | 281.00 | 7000 | 7.00 | 90 lakhs |
| ADANIENT 1220 CE | 302.45 | 303.25 | 303.25 | 292.95 | 4000 | 4.00 | 40 lakhs |
| ADANIENT 1200 CE | 372.00 | 350.90 | 372.00 | 312.50 | 109000 | 109.00 | 1420 lakhs |
| ADANIENT 1180 CE | 165.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| ADANIENT 1160 CE | 162.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| ADANIENT 1140 CE | 70.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1120 CE | 76.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1100 CE | 431.45 | 420.25 | 431.45 | 420.25 | 2000 | 2.00 | 90 lakhs |
| ADANIENT 1080 CE | 235.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| ADANIENT 1060 CE | 255.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| ADANIENT 1040 CE | 290.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| ADANIENT 1020 CE | 110.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1000 CE | 380.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50 lakhs |
| ADANIENT 980 CE | 127.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 960 CE | 136.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 940 CE | 146.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 920 CE | 156.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 900 CE | 167.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 880 CE | 178.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 860 CE | 190.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 840 CE | 203.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 820 CE | 216.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 800 CE | 229.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 780 CE | 244.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 760 CE | 258.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 740 CE | 273.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 720 CE | 289.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 700 CE | 305.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 680 CE | 322.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 660 CE | 339.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 640 CE | 356.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 620 CE | 374.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Call (CE) of strike 1520.00 has an intrinsic value of 18.85 rupees
ADANIENT Call (CE) of strike 1500.00 has an intrinsic value of 38.85 rupees
ADANIENT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 1540 CE | 86.85 | 108.95 | 114.45 | 77.05 | 5491000 | 5491.00 | 5790 lakhs |
| ADANIENT 1560 CE | 76.85 | 97.70 | 104.75 | 69.50 | 2580000 | 2580.00 | 3860 lakhs |
| ADANIENT 1580 CE | 67.60 | 87.95 | 94.65 | 62.45 | 1328000 | 1328.00 | 2100 lakhs |
| ADANIENT 1600 CE | 58.60 | 77.00 | 84.00 | 54.50 | 11612000 | 11612.00 | 18630 lakhs |
| ADANIENT 1620 CE | 52.85 | 71.95 | 74.95 | 49.20 | 1287000 | 1287.00 | 3540 lakhs |
| ADANIENT 1640 CE | 47.25 | 59.95 | 65.95 | 42.00 | 1433000 | 1433.00 | 4800 lakhs |
| ADANIENT 1660 CE | 39.95 | 56.45 | 60.30 | 37.00 | 1215000 | 1215.00 | 3720 lakhs |
| ADANIENT 1680 CE | 35.40 | 53.20 | 53.25 | 32.60 | 920000 | 920.00 | 4630 lakhs |
| ADANIENT 1700 CE | 31.10 | 46.70 | 50.00 | 28.65 | 9709000 | 9709.00 | 20020 lakhs |
| ADANIENT 1720 CE | 27.50 | 39.00 | 42.45 | 25.35 | 965000 | 965.00 | 5600 lakhs |
| ADANIENT 1740 CE | 23.25 | 40.00 | 40.00 | 17.05 | 909000 | 909.00 | 4550 lakhs |
| ADANIENT 1760 CE | 20.20 | 39.65 | 39.65 | 18.60 | 1131000 | 1131.00 | 6620 lakhs |
| ADANIENT 1780 CE | 17.80 | 26.70 | 27.35 | 15.80 | 724000 | 724.00 | 2350 lakhs |
| ADANIENT 1800 CE | 15.75 | 25.05 | 30.00 | 13.95 | 6173000 | 6173.00 | 14670 lakhs |
| ADANIENT 1820 CE | 13.75 | 20.90 | 21.95 | 11.90 | 436000 | 436.00 | 1440 lakhs |
| ADANIENT 1840 CE | 11.30 | 20.50 | 20.60 | 10.20 | 436000 | 436.00 | 2660 lakhs |
| ADANIENT 1860 CE | 9.95 | 20.95 | 20.95 | 8.60 | 652000 | 652.00 | 4510 lakhs |
| ADANIENT 1880 CE | 8.80 | 16.00 | 16.95 | 7.65 | 2844000 | 2844.00 | 11830 lakhs |
ADANIENT Call (CE) of strike 1540.00 has an intrinsic value of 0 rupees
ADANIENT Call (CE) of strike 1560.00 has an intrinsic value of 0 rupees
ADANIENT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 1540 PE | 80.95 | 84.70 | 135.10 | 71.95 | 919000 | 919.00 | 1670 lakhs |
| ADANIENT 1560 PE | 90.45 | 91.60 | 145.95 | 82.20 | 466000 | 466.00 | 1530 lakhs |
| ADANIENT 1580 PE | 103.25 | 100.75 | 159.65 | 94.95 | 136000 | 136.00 | 710 lakhs |
| ADANIENT 1600 PE | 115.05 | 106.85 | 172.55 | 101.65 | 554000 | 554.00 | 4240 lakhs |
| ADANIENT 1620 PE | 128.95 | 136.30 | 176.00 | 126.00 | 30000 | 30.00 | 720 lakhs |
| ADANIENT 1640 PE | 145.80 | 165.45 | 181.05 | 135.70 | 10000 | 10.00 | 740 lakhs |
| ADANIENT 1660 PE | 153.10 | 179.40 | 187.15 | 141.10 | 12000 | 12.00 | 740 lakhs |
| ADANIENT 1680 PE | 162.10 | 197.50 | 207.00 | 158.95 | 7000 | 7.00 | 5100 lakhs |
| ADANIENT 1700 PE | 190.00 | 178.00 | 248.00 | 174.30 | 46000 | 46.00 | 910 lakhs |
| ADANIENT 1720 PE | 205.40 | 206.50 | 255.05 | 200.60 | 5000 | 5.00 | 200 lakhs |
| ADANIENT 1740 PE | 197.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| ADANIENT 1760 PE | 270.40 | 260.95 | 273.80 | 260.95 | 4000 | 4.00 | 40 lakhs |
| ADANIENT 1780 PE | 368.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1800 PE | 275.85 | 270.00 | 278.00 | 270.00 | 3000 | 3.00 | 50 lakhs |
| ADANIENT 1820 PE | 290.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1840 PE | 307.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1860 PE | 325.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1880 PE | 343.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Put (PE) of strike 1540.00 has an intrinsic value of 1.1500000000001 rupees
ADANIENT Put (PE) of strike 1560.00 has an intrinsic value of 21.15 rupees
ADANIENT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 1520 PE | 73.20 | 70.55 | 123.35 | 63.25 | 810000 | 810.00 | 1830 lakhs |
| ADANIENT 1500 PE | 63.70 | 70.00 | 112.90 | 55.60 | 5114000 | 5114.00 | 12010 lakhs |
| ADANIENT 1480 PE | 55.95 | 59.70 | 102.60 | 48.85 | 877000 | 877.00 | 2040 lakhs |
| ADANIENT 1460 PE | 49.05 | 57.70 | 92.15 | 41.85 | 1079000 | 1079.00 | 2430 lakhs |
| ADANIENT 1440 PE | 42.45 | 60.45 | 83.20 | 36.70 | 995000 | 995.00 | 1920 lakhs |
| ADANIENT 1420 PE | 36.50 | 40.00 | 75.20 | 31.80 | 692000 | 692.00 | 1780 lakhs |
| ADANIENT 1400 PE | 31.50 | 47.45 | 67.70 | 27.15 | 5328000 | 5328.00 | 8430 lakhs |
| ADANIENT 1380 PE | 27.60 | 34.80 | 60.45 | 23.50 | 613000 | 613.00 | 1590 lakhs |
| ADANIENT 1360 PE | 23.85 | 30.35 | 53.25 | 20.05 | 754000 | 754.00 | 1420 lakhs |
| ADANIENT 1340 PE | 20.75 | 26.75 | 47.85 | 17.90 | 592000 | 592.00 | 1340 lakhs |
| ADANIENT 1320 PE | 17.90 | 22.60 | 42.25 | 15.50 | 485000 | 485.00 | 1330 lakhs |
| ADANIENT 1300 PE | 15.95 | 16.80 | 38.45 | 13.70 | 4427000 | 4427.00 | 7210 lakhs |
| ADANIENT 1280 PE | 13.70 | 15.20 | 34.30 | 12.35 | 508000 | 508.00 | 1240 lakhs |
| ADANIENT 1260 PE | 12.05 | 20.00 | 30.00 | 10.80 | 561000 | 561.00 | 1550 lakhs |
| ADANIENT 1240 PE | 10.65 | 17.95 | 26.55 | 9.55 | 457000 | 457.00 | 2460 lakhs |
| ADANIENT 1220 PE | 9.65 | 15.85 | 23.75 | 8.45 | 516000 | 516.00 | 1130 lakhs |
| ADANIENT 1200 PE | 8.95 | 15.70 | 21.45 | 7.80 | 3562000 | 3562.00 | 7800 lakhs |
| ADANIENT 1180 PE | 8.20 | 15.00 | 18.85 | 7.40 | 336000 | 336.00 | 1430 lakhs |
| ADANIENT 1160 PE | 7.45 | 12.70 | 16.80 | 6.65 | 492000 | 492.00 | 2070 lakhs |
| ADANIENT 1140 PE | 6.50 | 10.80 | 15.05 | 6.00 | 364000 | 364.00 | 390 lakhs |
| ADANIENT 1120 PE | 5.75 | 9.45 | 13.20 | 5.50 | 430000 | 430.00 | 810 lakhs |
| ADANIENT 1100 PE | 5.70 | 9.85 | 12.00 | 4.90 | 1608000 | 1608.00 | 6420 lakhs |
| ADANIENT 1080 PE | 5.25 | 7.90 | 10.80 | 4.75 | 263000 | 263.00 | 720 lakhs |
| ADANIENT 1060 PE | 4.65 | 8.00 | 9.65 | 4.65 | 117000 | 117.00 | 270 lakhs |
| ADANIENT 1040 PE | 4.75 | 5.25 | 8.85 | 4.15 | 126000 | 126.00 | 330 lakhs |
| ADANIENT 1020 PE | 3.95 | 5.05 | 7.95 | 3.80 | 236000 | 236.00 | 260 lakhs |
| ADANIENT 1000 PE | 4.25 | 7.25 | 8.00 | 3.70 | 1412000 | 1412.00 | 7920 lakhs |
| ADANIENT 980 PE | 4.10 | 4.35 | 6.20 | 3.05 | 64000 | 64.00 | 270 lakhs |
| ADANIENT 960 PE | 3.40 | 3.50 | 6.35 | 3.05 | 54000 | 54.00 | 280 lakhs |
| ADANIENT 940 PE | 2.90 | 5.00 | 5.50 | 2.65 | 32000 | 32.00 | 270 lakhs |
| ADANIENT 920 PE | 3.15 | 4.70 | 4.80 | 3.00 | 8000 | 8.00 | 140 lakhs |
| ADANIENT 900 PE | 3.10 | 3.00 | 5.00 | 2.40 | 317000 | 317.00 | 1680 lakhs |
| ADANIENT 880 PE | 2.80 | 2.90 | 2.90 | 2.80 | 2000 | 2.00 | 100 lakhs |
| ADANIENT 860 PE | 1.80 | 1.80 | 1.80 | 1.80 | 2000 | 2.00 | 40 lakhs |
| ADANIENT 840 PE | 2.90 | 1.80 | 4.00 | 1.80 | 20000 | 20.00 | 130 lakhs |
| ADANIENT 820 PE | 2.80 | 1.30 | 2.80 | 1.30 | 5000 | 5.00 | 20 lakhs |
| ADANIENT 800 PE | 2.50 | 2.95 | 3.90 | 2.05 | 314000 | 314.00 | 1460 lakhs |
| ADANIENT 780 PE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 760 PE | 30.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 740 PE | 25.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 720 PE | 21.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 700 PE | 1.95 | 2.55 | 3.00 | 0.80 | 79000 | 79.00 | 410 lakhs |
| ADANIENT 680 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 660 PE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 640 PE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 620 PE | 1.60 | 2.00 | 2.05 | 1.00 | 183000 | 183.00 | 1740 lakhs |
ADANIENT Put (PE) of strike 1520.00 has an intrinsic value of 0 rupees
ADANIENT Put (PE) of strike 1500.00 has an intrinsic value of 0 rupees
