Adani Enterprises (ADANIENT) option chain analysis (30 Sep)
Adani Enterprises (ADANIENT) option chain analysis 30 Sep 2021 expiry
Adani Enterprises (ADANIENT) deals in Comm.Trading & Distribution
Stock of Adani Enterprises closed at 1480.25, opened at 1503.20 and traded inside a range of 1465.75 and 1525.00 with a volume of 33.3 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 1480.25 | 1503.20 | 1525.00 | 1465.75 | 33.3 lakhs |
| 16 Thu Sep | 1503.20 | 1523.00 | 1535.00 | 1499.75 | 76.17 lakhs |
| 15 Wed Sep | 1516.80 | 1524.00 | 1545.60 | 1496.90 | 128.34 lakhs |
| 14 Tue Sep | 1513.20 | 1539.90 | 1547.25 | 1497.05 | 71.44 lakhs |
| 13 Mon Sep | 1532.45 | 1548.00 | 1557.00 | 1525.25 | 17.59 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 1
Call of strike 1600.00 has highest open interest of 3150 with 3150.00 total contracts traded, and a volume of 2075000 and is trading at a premium of 24.40 Click here to view ADANIENT 1600.00 Call price analysis
Put of strike 1500.00 has highest open interest of 1778 with 1778.00 total contracts traded, and a volume of 664000 and is trading at a premium of 67.65 Click here to view ADANIENT 1500.00 Put price analysis
Most active ADANIENT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIENT 1600 CE | 24.40 | 3150 | 3150.00 | 20.75 lakhs |
| ADANIENT 1500 CE | 54.70 | 2365 | 2365.00 | 9.14 lakhs |
| ADANIENT 1700 CE | 10.95 | 2028 | 2028.00 | 15.16 lakhs |
| ADANIENT 1500 PE | 67.65 | 1778 | 1778.00 | 6.64 lakhs |
| ADANIENT 1540 CE | 39.60 | 1660 | 1660.00 | 5.03 lakhs |
| ADANIENT 1520 CE | 46.50 | 1651 | 1651.00 | 3.92 lakhs |
| ADANIENT 1400 PE | 25.85 | 1553 | 1553.00 | 8.9 lakhs |
| ADANIENT 1560 CE | 33.65 | 1046 | 1046.00 | 5.86 lakhs |
| ADANIENT 1800 CE | 4.65 | 910 | 910.00 | 8.28 lakhs |
| ADANIENT 1300 PE | 9.35 | 860 | 860.00 | 4.98 lakhs |
| ADANIENT 1640 CE | 17.35 | 756 | 756.00 | 4.37 lakhs |
| ADANIENT 1580 CE | 28.85 | 712 | 712.00 | 4.31 lakhs |
| ADANIENT 1620 CE | 20.75 | 616 | 616.00 | 5.01 lakhs |
| ADANIENT 1660 CE | 14.80 | 606 | 606.00 | 3.4 lakhs |
| ADANIENT 1480 CE | 63.75 | 606 | 606.00 | 1.78 lakhs |
| ADANIENT 1480 PE | 56.70 | 593 | 593.00 | 2.37 lakhs |
| ADANIENT 1680 CE | 12.55 | 456 | 456.00 | 2.66 lakhs |
| ADANIENT 1440 PE | 38.95 | 444 | 444.00 | 2.62 lakhs |
| ADANIENT 1460 PE | 46.85 | 417 | 417.00 | 2.89 lakhs |
| ADANIENT 1760 CE | 6.30 | 416 | 416.00 | 2.01 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 1480 CE | 63.75 | 79.60 | 90.00 | 59.55 | 606 | 606.00 | 1.78 lakhs |
| ADANIENT 1460 CE | 73.85 | 88.85 | 102.00 | 70.35 | 38 | 38.00 | 0.59 lakhs |
| ADANIENT 1440 CE | 88.00 | 101.95 | 116.20 | 88.00 | 14 | 14.00 | 0.37 lakhs |
| ADANIENT 1420 CE | 92.00 | 123.30 | 126.75 | 92.00 | 8 | 8.00 | 0.27 lakhs |
| ADANIENT 1400 CE | 113.45 | 131.15 | 151.75 | 106.75 | 327 | 327.00 | 4.09 lakhs |
| ADANIENT 1380 CE | 164.00 | 150.00 | 164.00 | 150.00 | 2 | 2.00 | 0.08 lakhs |
| ADANIENT 1360 CE | 143.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| ADANIENT 1340 CE | 255.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| ADANIENT 1320 CE | 275.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| ADANIENT 1300 CE | 219.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| ADANIENT 1280 CE | 333.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1260 CE | 346.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1240 CE | 359.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1220 CE | 372.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1200 CE | 340.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| ADANIENT 1180 CE | 400.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1160 CE | 414.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1140 CE | 429.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1120 CE | 444.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1100 CE | 459.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1080 CE | 475.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1060 CE | 491.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1040 CE | 507.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1020 CE | 524.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1000 CE | 540.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 980 CE | 557.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 960 CE | 575.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Call (CE) of strike 1480.00 has an intrinsic value of 0.25 rupees
ADANIENT Call (CE) of strike 1460.00 has an intrinsic value of 20.25 rupees
ADANIENT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 1500 CE | 54.70 | 70.45 | 81.75 | 50.65 | 2365 | 2365.00 | 9.14 lakhs |
| ADANIENT 1520 CE | 46.50 | 60.00 | 70.75 | 42.90 | 1651 | 1651.00 | 3.92 lakhs |
| ADANIENT 1540 CE | 39.60 | 49.55 | 61.00 | 36.80 | 1660 | 1660.00 | 5.03 lakhs |
| ADANIENT 1560 CE | 33.65 | 44.00 | 52.30 | 31.00 | 1046 | 1046.00 | 5.86 lakhs |
| ADANIENT 1580 CE | 28.85 | 37.85 | 45.00 | 26.60 | 712 | 712.00 | 4.31 lakhs |
| ADANIENT 1600 CE | 24.40 | 32.00 | 38.75 | 22.60 | 3150 | 3150.00 | 20.75 lakhs |
| ADANIENT 1620 CE | 20.75 | 27.00 | 32.55 | 19.15 | 616 | 616.00 | 5.01 lakhs |
| ADANIENT 1640 CE | 17.35 | 23.05 | 27.25 | 16.25 | 756 | 756.00 | 4.37 lakhs |
| ADANIENT 1660 CE | 14.80 | 19.15 | 22.75 | 13.65 | 606 | 606.00 | 3.4 lakhs |
| ADANIENT 1680 CE | 12.55 | 15.50 | 19.00 | 11.55 | 456 | 456.00 | 2.66 lakhs |
| ADANIENT 1700 CE | 10.95 | 13.50 | 16.25 | 10.25 | 2028 | 2028.00 | 15.16 lakhs |
| ADANIENT 1720 CE | 9.15 | 11.95 | 13.15 | 8.60 | 314 | 314.00 | 2.18 lakhs |
| ADANIENT 1740 CE | 7.65 | 9.75 | 11.00 | 7.00 | 360 | 360.00 | 3.71 lakhs |
| ADANIENT 1760 CE | 6.30 | 8.00 | 8.90 | 5.65 | 416 | 416.00 | 2.01 lakhs |
| ADANIENT 1780 CE | 5.35 | 6.65 | 6.95 | 5.00 | 59 | 59.00 | 0.84 lakhs |
| ADANIENT 1800 CE | 4.65 | 5.75 | 6.45 | 4.20 | 910 | 910.00 | 8.28 lakhs |
| ADANIENT 1820 CE | 4.25 | 5.20 | 5.20 | 4.25 | 6 | 6.00 | 0.35 lakhs |
| ADANIENT 1840 CE | 3.45 | 4.30 | 4.80 | 3.40 | 40 | 40.00 | 1.07 lakhs |
| ADANIENT 1860 CE | 3.35 | 3.50 | 3.75 | 3.25 | 28 | 28.00 | 0.7 lakhs |
| ADANIENT 1880 CE | 3.00 | 3.20 | 3.25 | 3.00 | 17 | 17.00 | 2.27 lakhs |
| ADANIENT 1900 CE | 2.95 | 3.50 | 3.85 | 2.50 | 348 | 348.00 | 4.4 lakhs |
ADANIENT Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees
ADANIENT Call (CE) of strike 1520.00 has an intrinsic value of 0 rupees
ADANIENT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 1500 PE | 67.65 | 59.95 | 81.80 | 49.15 | 1778 | 1778.00 | 6.64 lakhs |
| ADANIENT 1520 PE | 79.95 | 64.70 | 92.00 | 59.00 | 278 | 278.00 | 1.76 lakhs |
| ADANIENT 1540 PE | 92.20 | 75.55 | 104.45 | 68.60 | 199 | 199.00 | 2.47 lakhs |
| ADANIENT 1560 PE | 105.85 | 87.50 | 116.75 | 83.80 | 36 | 36.00 | 2.07 lakhs |
| ADANIENT 1580 PE | 125.30 | 115.15 | 128.80 | 100.00 | 12 | 12.00 | 1.07 lakhs |
| ADANIENT 1600 PE | 137.60 | 114.95 | 147.65 | 109.70 | 66 | 66.00 | 3.69 lakhs |
| ADANIENT 1620 PE | 150.00 | 140.00 | 150.00 | 140.00 | 2 | 2.00 | 0.53 lakhs |
| ADANIENT 1640 PE | 173.30 | 144.45 | 175.70 | 144.45 | 16 | 16.00 | 0.35 lakhs |
| ADANIENT 1660 PE | 179.60 | 161.95 | 193.20 | 161.95 | 3 | 3.00 | 0.55 lakhs |
| ADANIENT 1680 PE | 178.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| ADANIENT 1700 PE | 225.00 | 197.90 | 225.00 | 197.90 | 6 | 6.00 | 0.17 lakhs |
| ADANIENT 1720 PE | 329.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1740 PE | 343.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1760 PE | 357.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1780 PE | 372.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1800 PE | 386.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1820 PE | 401.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1840 PE | 416.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1860 PE | 431.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1880 PE | 447.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1900 PE | 462.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Put (PE) of strike 1500.00 has an intrinsic value of 19.75 rupees
ADANIENT Put (PE) of strike 1520.00 has an intrinsic value of 39.75 rupees
ADANIENT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 1480 PE | 56.70 | 50.00 | 70.50 | 40.60 | 593 | 593.00 | 2.37 lakhs |
| ADANIENT 1460 PE | 46.85 | 36.55 | 60.40 | 33.20 | 417 | 417.00 | 2.89 lakhs |
| ADANIENT 1440 PE | 38.95 | 29.30 | 50.50 | 27.40 | 444 | 444.00 | 2.62 lakhs |
| ADANIENT 1420 PE | 31.40 | 24.30 | 42.00 | 18.50 | 273 | 273.00 | 2.36 lakhs |
| ADANIENT 1400 PE | 25.85 | 20.45 | 36.50 | 17.05 | 1553 | 1553.00 | 8.9 lakhs |
| ADANIENT 1380 PE | 20.80 | 14.10 | 29.50 | 14.10 | 262 | 262.00 | 2.84 lakhs |
| ADANIENT 1360 PE | 17.10 | 13.85 | 24.20 | 11.10 | 387 | 387.00 | 2.13 lakhs |
| ADANIENT 1340 PE | 13.65 | 9.95 | 20.45 | 9.50 | 229 | 229.00 | 1.28 lakhs |
| ADANIENT 1320 PE | 10.70 | 6.75 | 15.35 | 6.75 | 97 | 97.00 | 0.93 lakhs |
| ADANIENT 1300 PE | 9.35 | 7.05 | 14.95 | 6.50 | 860 | 860.00 | 4.98 lakhs |
| ADANIENT 1280 PE | 7.60 | 6.60 | 12.20 | 6.60 | 72 | 72.00 | 0.6 lakhs |
| ADANIENT 1260 PE | 7.65 | 5.25 | 10.00 | 4.05 | 21 | 21.00 | 0.47 lakhs |
| ADANIENT 1240 PE | 78.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1220 PE | 71.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1200 PE | 4.70 | 3.70 | 6.85 | 3.10 | 345 | 345.00 | 3.02 lakhs |
| ADANIENT 1180 PE | 60.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1160 PE | 54.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1140 PE | 49.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1120 PE | 44.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1100 PE | 2.10 | 2.00 | 2.90 | 2.00 | 20 | 20.00 | 0.49 lakhs |
| ADANIENT 1080 PE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1060 PE | 32.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1040 PE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1020 PE | 25.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 1000 PE | 1.70 | 2.00 | 2.00 | 1.65 | 14 | 14.00 | 0.45 lakhs |
| ADANIENT 980 PE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 960 PE | 0.60 | 0.60 | 0.60 | 0.60 | 1 | 1.00 | 0.06 lakhs |
ADANIENT Put (PE) of strike 1480.00 has an intrinsic value of 0 rupees
ADANIENT Put (PE) of strike 1460.00 has an intrinsic value of 0 rupees
