Adani Enterprises (ADANIENT) option chain analysis (24 Sep)
Adani Enterprises (ADANIENT) option chain analysis 24 Sep 2020 expiry
Adani Enterprises (ADANIENT) deals in Comm.Trading & Distribution
Stock of Adani Enterprises closed at 283.55, opened at 283.95 and traded inside a range of 278.45 and 296.25 with a volume of 88.65 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 283.55 | 283.95 | 296.25 | 278.45 | 88.65 lakhs |
| 22 Tue Sep | 280.40 | 278.25 | 283.00 | 257.50 | 125.36 lakhs |
| 21 Mon Sep | 277.10 | 293.00 | 296.25 | 265.00 | 64.6 lakhs |
| 18 Fri Sep | 291.55 | 297.60 | 299.70 | 287.30 | 27.45 lakhs |
| 17 Thu Sep | 293.70 | 295.00 | 300.80 | 292.15 | 24.66 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 300.00 has highest open interest of 2548000 with 637.00 total contracts traded, and a volume of 2752000000 and is trading at a premium of 1.05 Click here to view ADANIENT 300.00 Call price analysis
Put of strike 270.00 has highest open interest of 320000 with 80.00 total contracts traded, and a volume of 496000000 and is trading at a premium of 0.90 Click here to view ADANIENT 270.00 Put price analysis
Most active ADANIENT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIENT 300 CE | 1.05 | 2548000 | 637.00 | 27520 lakhs |
| ADANIENT 290 CE | 2.20 | 1116000 | 279.00 | 13760 lakhs |
| ADANIENT 320 CE | 0.30 | 576000 | 144.00 | 15520 lakhs |
| ADANIENT 310 CE | 0.60 | 560000 | 140.00 | 10240 lakhs |
| ADANIENT 270 PE | 0.90 | 320000 | 80.00 | 4960 lakhs |
| ADANIENT 280 PE | 2.50 | 312000 | 78.00 | 6400 lakhs |
| ADANIENT 260 PE | 0.30 | 244000 | 61.00 | 7680 lakhs |
| ADANIENT 340 CE | 0.05 | 216000 | 54.00 | 18400 lakhs |
| ADANIENT 290 PE | 8.15 | 200000 | 50.00 | 5600 lakhs |
| ADANIENT 280 CE | 5.75 | 140000 | 35.00 | 3520 lakhs |
| ADANIENT 300 PE | 16.95 | 128000 | 32.00 | 6080 lakhs |
| ADANIENT 250 PE | 0.10 | 124000 | 31.00 | 4960 lakhs |
| ADANIENT 295 CE | 1.40 | 124000 | 31.00 | 2880 lakhs |
| ADANIENT 285 CE | 3.10 | 84000 | 21.00 | 1920 lakhs |
| ADANIENT 305 CE | 0.30 | 84000 | 21.00 | 4160 lakhs |
| ADANIENT 330 CE | 0.05 | 68000 | 17.00 | 9600 lakhs |
| ADANIENT 265 PE | 0.40 | 60000 | 15.00 | 1440 lakhs |
| ADANIENT 315 CE | 0.30 | 56000 | 14.00 | 2720 lakhs |
| ADANIENT 275 PE | 3.00 | 52000 | 13.00 | 1760 lakhs |
| ADANIENT 230 PE | 0.10 | 52000 | 13.00 | 3680 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 280 CE | 5.75 | 7.85 | 19.45 | 3.95 | 140000 | 35.00 | 3520 lakhs |
| ADANIENT 275 CE | 10.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
| ADANIENT 270 CE | 12.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| ADANIENT 265 CE | 17.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 260 CE | 37.00 | 37.00 | 37.00 | 37.00 | 4000 | 1.00 | 160 lakhs |
| ADANIENT 255 CE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 250 CE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 245 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 240 CE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 235 CE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 230 CE | 55.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1120 lakhs |
| ADANIENT 225 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 220 CE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 215 CE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 210 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 205 CE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 200 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 195 CE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 190 CE | 10.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 185 CE | 96.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 180 CE | 13.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 175 CE | 15.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 170 CE | 17.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 165 CE | 19.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 160 CE | 21.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 155 CE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 150 CE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 145 CE | 29.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 140 CE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 135 CE | 35.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 130 CE | 39.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 125 CE | 42.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 120 CE | 46.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 115 CE | 50.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 110 CE | 54.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 105 CE | 59.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 100 CE | 63.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Call (CE) of strike 280.00 has an intrinsic value of 3.55 rupees
ADANIENT Call (CE) of strike 275.00 has an intrinsic value of 8.55 rupees
ADANIENT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 285 CE | 3.10 | 6.20 | 12.40 | 2.50 | 84000 | 21.00 | 1920 lakhs |
| ADANIENT 290 CE | 2.20 | 3.85 | 9.55 | 1.45 | 1116000 | 279.00 | 13760 lakhs |
| ADANIENT 295 CE | 1.40 | 2.70 | 6.40 | 1.05 | 124000 | 31.00 | 2880 lakhs |
| ADANIENT 300 CE | 1.05 | 2.20 | 4.65 | 0.65 | 2548000 | 637.00 | 27520 lakhs |
| ADANIENT 305 CE | 0.30 | 2.30 | 3.00 | 0.30 | 84000 | 21.00 | 4160 lakhs |
| ADANIENT 310 CE | 0.60 | 0.80 | 2.35 | 0.45 | 560000 | 140.00 | 10240 lakhs |
| ADANIENT 315 CE | 0.30 | 1.00 | 1.50 | 0.30 | 56000 | 14.00 | 2720 lakhs |
| ADANIENT 320 CE | 0.30 | 0.55 | 1.15 | 0.15 | 576000 | 144.00 | 15520 lakhs |
| ADANIENT 325 CE | 0.40 | 0.40 | 0.40 | 0.40 | 4000 | 1.00 | 1440 lakhs |
| ADANIENT 330 CE | 0.05 | 0.30 | 0.40 | 0.05 | 68000 | 17.00 | 9600 lakhs |
| ADANIENT 335 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
| ADANIENT 340 CE | 0.05 | 0.25 | 0.30 | 0.05 | 216000 | 54.00 | 18400 lakhs |
ADANIENT Call (CE) of strike 285.00 has an intrinsic value of 0 rupees
ADANIENT Call (CE) of strike 290.00 has an intrinsic value of 0 rupees
ADANIENT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 285 PE | 5.60 | 4.65 | 7.50 | 4.65 | 40000 | 10.00 | 2080 lakhs |
| ADANIENT 290 PE | 8.15 | 5.45 | 11.75 | 3.25 | 200000 | 50.00 | 5600 lakhs |
| ADANIENT 295 PE | 10.80 | 10.80 | 10.80 | 10.80 | 4000 | 1.00 | 1440 lakhs |
| ADANIENT 300 PE | 16.95 | 16.00 | 19.25 | 8.00 | 128000 | 32.00 | 6080 lakhs |
| ADANIENT 305 PE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1120 lakhs |
| ADANIENT 310 PE | 17.25 | 16.15 | 17.25 | 16.15 | 8000 | 2.00 | 640 lakhs |
| ADANIENT 315 PE | 40.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 320 PE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 640 lakhs |
| ADANIENT 325 PE | 31.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 330 PE | 35.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 335 PE | 38.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 340 PE | 44.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 480 lakhs |
ADANIENT Put (PE) of strike 285.00 has an intrinsic value of 1.45 rupees
ADANIENT Put (PE) of strike 290.00 has an intrinsic value of 6.45 rupees
ADANIENT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIENT 280 PE | 2.50 | 3.20 | 5.00 | 0.85 | 312000 | 78.00 | 6400 lakhs |
| ADANIENT 275 PE | 3.00 | 3.95 | 3.95 | 1.00 | 52000 | 13.00 | 1760 lakhs |
| ADANIENT 270 PE | 0.90 | 1.50 | 2.50 | 0.45 | 320000 | 80.00 | 4960 lakhs |
| ADANIENT 265 PE | 0.40 | 1.40 | 1.40 | 0.40 | 60000 | 15.00 | 1440 lakhs |
| ADANIENT 260 PE | 0.30 | 0.65 | 0.90 | 0.15 | 244000 | 61.00 | 7680 lakhs |
| ADANIENT 255 PE | 0.40 | 0.60 | 0.60 | 0.40 | 8000 | 2.00 | 800 lakhs |
| ADANIENT 250 PE | 0.10 | 0.60 | 0.60 | 0.10 | 124000 | 31.00 | 4960 lakhs |
| ADANIENT 245 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 240 PE | 0.05 | 0.10 | 0.10 | 0.05 | 52000 | 13.00 | 3040 lakhs |
| ADANIENT 235 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 230 PE | 0.10 | 0.10 | 0.10 | 0.05 | 52000 | 13.00 | 3680 lakhs |
| ADANIENT 225 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 220 PE | 61.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 215 PE | 56.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 210 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1440 lakhs |
| ADANIENT 205 PE | 48.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 200 PE | 0.05 | 0.05 | 0.05 | 0.05 | 48000 | 12.00 | 3840 lakhs |
| ADANIENT 195 PE | 40.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 190 PE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 185 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 320 lakhs |
| ADANIENT 180 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 175 PE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 170 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 160 lakhs |
| ADANIENT 165 PE | 20.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 160 PE | 17.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 155 PE | 15.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 150 PE | 13.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 145 PE | 0.05 | 0.05 | 0.05 | 0.05 | 4000 | 1.00 | 160 lakhs |
| ADANIENT 140 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 135 PE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 130 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 125 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 120 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 115 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 110 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 105 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIENT 100 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIENT Put (PE) of strike 280.00 has an intrinsic value of 0 rupees
ADANIENT Put (PE) of strike 275.00 has an intrinsic value of 0 rupees
