Adani Enterprises (ADANIENT) option chain analysis (30 Jul)
Adani Enterprises (ADANIENT) option chain analysis 30 Jul 2020 expiry
Adani Enterprises (ADANIENT) deals in Comm.Trading & Distribution
Stock of Adani Enterprises closed at 160.00, opened at 160.00 and traded inside a range of 157.40 and 163.85 with a volume of 44.82 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 160.00 | 160.00 | 163.85 | 157.40 | 44.82 lakhs |
| 02 Thu Jul | 158.20 | 159.80 | 160.95 | 156.15 | 21.53 lakhs |
| 01 Wed Jul | 157.65 | 157.15 | 159.00 | 156.05 | 16.81 lakhs |
| 30 Tue Jun | 156.25 | 161.40 | 164.15 | 155.25 | 38.27 lakhs |
| 29 Mon Jun | 159.75 | 161.40 | 163.55 | 156.75 | 29.38 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 170.00 has highest open interest of 1128000 with 282.00 total contracts traded, and a volume of 3696000000 and is trading at a premium of 7.00 Click here to view ADANIENT 170.00 Call price analysis
Put of strike 150.00 has highest open interest of 212000 with 53.00 total contracts traded, and a volume of 1040000000 and is trading at a premium of 6.15 Click here to view ADANIENT 150.00 Put price analysis
Most active ADANIENT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIENT 170 CE | 7.00 | 1128000 | 282.00 | 36960 lakhs |
| ADANIENT 165 CE | 8.60 | 328000 | 82.00 | 6080 lakhs |
| ADANIENT 200 CE | 1.65 | 320000 | 80.00 | 21760 lakhs |
| ADANIENT 160 CE | 11.00 | 260000 | 65.00 | 9920 lakhs |
| ADANIENT 150 PE | 6.15 | 212000 | 53.00 | 10400 lakhs |
| ADANIENT 180 CE | 4.50 | 208000 | 52.00 | 9920 lakhs |
| ADANIENT 190 CE | 2.90 | 176000 | 44.00 | 6240 lakhs |
| ADANIENT 160 PE | 10.75 | 92000 | 23.00 | 8320 lakhs |
| ADANIENT 140 PE | 3.30 | 72000 | 18.00 | 3680 lakhs |
| ADANIENT 175 CE | 5.70 | 64000 | 16.00 | 2240 lakhs |
| ADANIENT 155 CE | 13.55 | 36000 | 9.00 | 5120 lakhs |
| ADANIENT 150 CE | 16.15 | 32000 | 8.00 | 1280 lakhs |
| ADANIENT 155 PE | 8.30 | 28000 | 7.00 | 2720 lakhs |
| ADANIENT 163 CE | 10.45 | 20000 | 5.00 | 1600 lakhs |
| ADANIENT 168 CE | 9.50 | 8000 | 2.00 | 1440 lakhs |
| ADANIENT 135 PE | 2.00 | 4000 | 1.00 | 6080 lakhs |
| ADANIENT 170 PE | 17.20 | 4000 | 1.00 | 1120 lakhs |
| ADANIENT 153 PE | 6.90 | 4000 | 1.00 | 800 lakhs |
| ADANIENT 195 CE | 1.85 | 4000 | 1.00 | 1760 lakhs |
| ADANIENT 163 PE | 12.15 | 4000 | 1.00 | 640 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 160 CE | 11.00 | 11.90 | 13.30 | 10.00 | 260000 | 65.00 | 9920 lakhs |
| ADANIENT 158 CE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 800 lakhs |
| ADANIENT 155 CE | 13.55 | 12.35 | 15.70 | 12.35 | 36000 | 9.00 | 5120 lakhs |
| ADANIENT 153 CE | 17.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 150 CE | 16.15 | 16.15 | 19.00 | 15.85 | 32000 | 8.00 | 1280 lakhs |
| ADANIENT 148 CE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 145 CE | 24.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
| ADANIENT 143 CE | 14.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 140 CE | 28.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
| ADANIENT 138 CE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 135 CE | 26.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 133 CE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 130 CE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 128 CE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 125 CE | 31.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 123 CE | 26.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 120 CE | 43.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 118 CE | 29.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 115 CE | 49.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
| ADANIENT 113 CE | 33.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 110 CE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 108 CE | 37.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 105 CE | 43.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 103 CE | 42.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 100 CE | 47.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 98 CE | 46.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 95 CE | 51.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 93 CE | 51.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 90 CE | 55.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 85 CE | 59.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 80 CE | 63.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Call (CE) of strike 160.00 has an intrinsic value of 0 rupees
ADANIENT Call (CE) of strike 157.50 has an intrinsic value of 2.5 rupees
ADANIENT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 160 CE | 11.00 | 11.90 | 13.30 | 10.00 | 260000 | 65.00 | 9920 lakhs |
| ADANIENT 163 CE | 10.45 | 11.75 | 11.75 | 9.50 | 20000 | 5.00 | 1600 lakhs |
| ADANIENT 165 CE | 8.60 | 9.00 | 11.05 | 8.05 | 328000 | 82.00 | 6080 lakhs |
| ADANIENT 168 CE | 9.50 | 9.45 | 9.50 | 9.45 | 8000 | 2.00 | 1440 lakhs |
| ADANIENT 170 CE | 7.00 | 8.30 | 9.00 | 6.10 | 1128000 | 282.00 | 36960 lakhs |
| ADANIENT 173 CE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| ADANIENT 175 CE | 5.70 | 4.75 | 7.00 | 4.75 | 64000 | 16.00 | 2240 lakhs |
| ADANIENT 178 CE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 180 CE | 4.50 | 4.70 | 5.65 | 4.25 | 208000 | 52.00 | 9920 lakhs |
| ADANIENT 183 CE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 185 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1760 lakhs |
| ADANIENT 188 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 190 CE | 2.90 | 2.35 | 3.75 | 2.35 | 176000 | 44.00 | 6240 lakhs |
| ADANIENT 193 CE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 195 CE | 1.85 | 1.85 | 1.85 | 1.85 | 4000 | 1.00 | 1760 lakhs |
| ADANIENT 198 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 200 CE | 1.65 | 1.65 | 2.40 | 1.55 | 320000 | 80.00 | 21760 lakhs |
ADANIENT Call (CE) of strike 160.00 has an intrinsic value of 0 rupees
ADANIENT Call (CE) of strike 162.50 has an intrinsic value of 0 rupees
ADANIENT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 160 PE | 10.75 | 10.95 | 10.95 | 9.05 | 92000 | 23.00 | 8320 lakhs |
| ADANIENT 163 PE | 12.15 | 12.15 | 12.15 | 12.15 | 4000 | 1.00 | 640 lakhs |
| ADANIENT 165 PE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 168 PE | 29.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 170 PE | 17.20 | 17.20 | 17.20 | 17.20 | 4000 | 1.00 | 1120 lakhs |
| ADANIENT 173 PE | 33.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 175 PE | 43.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 178 PE | 37.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 180 PE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| ADANIENT 183 PE | 41.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 185 PE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 188 PE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 190 PE | 55.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 193 PE | 50.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 195 PE | 59.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 198 PE | 38.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 200 PE | 41.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
ADANIENT Put (PE) of strike 160.00 has an intrinsic value of 0 rupees
ADANIENT Put (PE) of strike 162.50 has an intrinsic value of 2.5 rupees
ADANIENT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 160 PE | 10.75 | 10.95 | 10.95 | 9.05 | 92000 | 23.00 | 8320 lakhs |
| ADANIENT 158 PE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 155 PE | 8.30 | 8.60 | 8.60 | 7.70 | 28000 | 7.00 | 2720 lakhs |
| ADANIENT 153 PE | 6.90 | 6.90 | 6.90 | 6.90 | 4000 | 1.00 | 800 lakhs |
| ADANIENT 150 PE | 6.15 | 6.25 | 7.00 | 5.20 | 212000 | 53.00 | 10400 lakhs |
| ADANIENT 148 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 960 lakhs |
| ADANIENT 145 PE | 4.55 | 4.55 | 4.55 | 4.55 | 4000 | 1.00 | 640 lakhs |
| ADANIENT 143 PE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 140 PE | 3.30 | 3.35 | 3.50 | 2.75 | 72000 | 18.00 | 3680 lakhs |
| ADANIENT 138 PE | 10.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 135 PE | 2.00 | 2.00 | 2.00 | 2.00 | 4000 | 1.00 | 6080 lakhs |
| ADANIENT 133 PE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 130 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5120 lakhs |
| ADANIENT 128 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 125 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 123 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 120 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 118 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 115 PE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 113 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 110 PE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 108 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 105 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 103 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 100 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 98 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 95 PE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 93 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 90 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 85 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 80 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Put (PE) of strike 160.00 has an intrinsic value of 0 rupees
ADANIENT Put (PE) of strike 157.50 has an intrinsic value of 0 rupees
