ADANIENT
Adani Enterprises Limited
2848.6
49.95 (1.78%)
Option Chain for ADANIENT
29 Oct 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 733.25 | 0.00 | 2300 | -1.05 | 0.5 | 27,600 | -3,900 | 10,500 |
0 | 0 | 0 | 828 | 0.00 | 2320 | 0.00 | 9.15 | 0 | 0 | 0 |
0 | 0 | 0 | 695.1 | 0.00 | 2340 | 0.00 | 6.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 2350 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 790.65 | 0.00 | 2360 | 0.00 | 11.55 | 0 | 0 | 0 |
0 | 0 | 0 | 657.35 | 0.00 | 2380 | 0.00 | 8.3 | 0 | 0 | 0 |
0 | 0 | 0 | 741.8 | 0.00 | 2400 | -2.60 | 0.5 | 3,66,900 | -22,500 | 1,83,000 |
0 | 0 | 0 | 735.65 | 0.00 | 2420 | -2.70 | 0.8 | 9,900 | -2,100 | 4,500 |
0 | 0 | 0 | 717.6 | 0.00 | 2440 | -3.30 | 0.7 | 13,200 | 2,400 | 6,900 |
0 | 0 | 0 | 0 | 0.00 | 2450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 699.65 | 0.00 | 2460 | -3.60 | 0.9 | 30,900 | 8,100 | 15,900 |
0 | 0 | 0 | 681.9 | 0.00 | 2480 | -4.20 | 0.8 | 28,800 | -5,100 | 7,800 |
11,400 | -1,500 | 2,700 | 238.85 | -63.75 | 2500 | -4.25 | 1 | 7,82,400 | -10,500 | 2,31,300 |
0 | 0 | 0 | 157.85 | 0.00 | 2520 | -5.80 | 0.75 | 54,000 | -9,300 | 17,400 |
0 | 0 | 0 | 629.65 | 0.00 | 2540 | -5.80 | 0.75 | 23,700 | 300 | 9,600 |
0 | 0 | 0 | 0 | 0.00 | 2550 | 0.00 | 0 | 0 | 0 | 0 |
4,800 | 1,200 | 2,100 | 235.35 | 2.60 | 2560 | -6.45 | 0.75 | 1,18,200 | -4,800 | 57,600 |
3,300 | -300 | 2,100 | 267.45 | 35.45 | 2580 | -7.20 | 1 | 84,900 | -12,000 | 12,600 |
1,38,300 | -1,800 | 9,000 | 253.65 | 53.65 | 2600 | -7.90 | 1.6 | 13,92,600 | -20,700 | 3,00,000 |
4,500 | 300 | 600 | 207.15 | 5.45 | 2620 | -9.75 | 1.6 | 1,68,900 | -2,400 | 19,500 |
6,300 | -300 | 9,300 | 208.15 | 43.15 | 2640 | -8.35 | 4.3 | 3,45,000 | 2,400 | 56,700 |
0 | 0 | 0 | 529.35 | 0.00 | 2650 | 0.00 | 126.15 | 0 | 0 | 0 |
9,300 | -1,800 | 17,100 | 183.2 | 29.95 | 2660 | -12.05 | 2.9 | 4,23,300 | 1,800 | 57,900 |
25,800 | -2,100 | 20,100 | 168.3 | 32.75 | 2680 | -12.95 | 3.95 | 4,28,700 | 300 | 88,200 |
2,13,000 | -5,35,500 | 15,71,700 | 150.35 | 30.95 | 2700 | -16.65 | 4.65 | 29,35,200 | 15,000 | 4,49,100 |
80,100 | 1,800 | 54,000 | 139.15 | 39.35 | 2720 | -16.20 | 6.9 | 6,21,900 | 24,900 | 1,02,600 |
31,200 | -22,200 | 3,90,300 | 109.45 | 25.25 | 2740 | -20.00 | 7.7 | 10,53,900 | 79,200 | 1,31,700 |
38,400 | -21,900 | 3,12,600 | 97.5 | 19.50 | 2750 | 0.00 | 161.25 | 0 | 0 | 0 |
22,500 | -12,000 | 7,51,800 | 90.05 | 20.10 | 2760 | -22.95 | 10.05 | 10,88,400 | 32,100 | 90,600 |
43,500 | -8,400 | 9,95,100 | 74 | 18.25 | 2780 | -28.55 | 10.75 | 6,29,100 | -18,000 | 73,200 |
4,33,500 | 4,800 | 40,28,400 | 59.6 | 15.55 | 2800 | -33.15 | 15.1 | 20,57,400 | 8,400 | 5,56,800 |
1,03,500 | -54,300 | 14,37,600 | 44.75 | 8.85 | 2820 | -33.30 | 25.25 | 2,58,900 | 12,000 | 71,100 |
1,30,200 | 5,400 | 16,22,400 | 34.05 | 6.60 | 2840 | -33.45 | 34.65 | 2,58,000 | 21,900 | 1,11,900 |
1,49,700 | -21,900 | 19,23,900 | 30.9 | 5.45 | 2850 | 0.00 | 201.95 | 0 | 0 | 0 |
2,36,100 | 1,04,700 | 14,13,900 | 27.05 | 5.50 | 2860 | -35.75 | 46 | 57,900 | -12,600 | 54,300 |
1,88,700 | 40,800 | 9,07,500 | 22 | 4.80 | 2880 | -37.50 | 60.1 | 36,900 | 1,500 | 52,500 |
5,91,900 | 60,900 | 49,22,700 | 17.9 | 4.30 | 2900 | -31.10 | 82.55 | 1,34,100 | -44,400 | 1,75,500 |
85,500 | 9,000 | 5,34,000 | 13.05 | 2.85 | 2920 | -44.45 | 92.2 | 12,900 | 0 | 26,400 |
1,25,700 | 12,900 | 4,98,900 | 11.9 | 3.70 | 2940 | -45.60 | 109.25 | 17,700 | -2,100 | 12,600 |
1,93,800 | 36,000 | 7,40,700 | 11 | 3.75 | 2950 | -51.00 | 112.05 | 27,300 | -9,000 | 96,300 |
62,100 | 6,300 | 3,54,000 | 13.95 | 7.00 | 2960 | -47.85 | 124.25 | 12,000 | -2,400 | 38,100 |
76,800 | 1,800 | 3,90,600 | 8.25 | 2.25 | 2980 | -58.75 | 136 | 9,900 | -4,200 | 37,500 |
8,57,400 | 1,43,400 | 26,49,900 | 7 | 2.05 | 3000 | -43.65 | 164.8 | 56,400 | -21,000 | 3,14,700 |
70,500 | -300 | 2,34,000 | 5.4 | 1.75 | 3020 | -36.30 | 183.6 | 15,000 | -3,000 | 35,700 |
69,900 | -5,400 | 1,21,200 | 4.2 | 1.10 | 3040 | -174.20 | 199 | 7,800 | -2,100 | 33,300 |
1,55,400 | 29,400 | 3,88,800 | 4 | 1.00 | 3050 | -43.85 | 204 | 7,500 | -3,000 | 56,400 |
1,14,300 | 24,000 | 1,12,500 | 2.95 | 0.45 | 3060 | -19.15 | 221.5 | 4,800 | -900 | 35,400 |
|
||||||||||
71,100 | -2,400 | 3,36,600 | 2.15 | -0.05 | 3080 | -42.55 | 232.55 | 7,800 | -2,100 | 50,400 |
9,48,000 | -88,800 | 10,63,500 | 1.8 | -0.20 | 3100 | -50.90 | 252.1 | 23,700 | -11,700 | 4,39,500 |
2,68,800 | 0 | 1,89,300 | 1.1 | -0.35 | 3120 | -42.35 | 261.85 | 900 | 0 | 1,37,100 |
1,29,600 | -32,400 | 2,07,900 | 1.2 | -0.60 | 3140 | -46.15 | 304.85 | 2,700 | 300 | 57,900 |
3,78,600 | -22,800 | 1,80,900 | 0.85 | -0.65 | 3150 | -43.55 | 311.45 | 21,600 | -18,300 | 3,61,800 |
1,68,300 | -3,300 | 99,900 | 1.1 | -0.40 | 3160 | 0.00 | 505.45 | 0 | 0 | 0 |
1,05,000 | -9,600 | 60,600 | 1 | -0.55 | 3180 | 0.00 | 475.55 | 0 | 0 | 0 |
11,93,100 | 7,500 | 4,50,000 | 0.9 | -0.25 | 3200 | -49.85 | 352.7 | 28,800 | -15,000 | 6,03,000 |
48,300 | 3,900 | 28,800 | 0.9 | -0.55 | 3220 | 0.00 | 469.15 | 0 | 0 | 0 |
72,000 | 2,100 | 26,700 | 0.6 | 0.40 | 3240 | 0.00 | 172.05 | 0 | 0 | 0 |
2,35,200 | -16,200 | 73,500 | 0.8 | -0.20 | 3250 | -40.90 | 401.1 | 18,000 | -5,400 | 2,28,600 |
2,37,600 | 1,200 | 56,700 | 0.25 | -0.25 | 3260 | 0.00 | 441 | 0 | -300 | 0 |
2,43,900 | -1,500 | 1,73,700 | 0.1 | -0.25 | 3280 | 0.00 | 409 | 0 | 0 | 0 |
7,20,300 | -45,300 | 2,43,300 | 0.3 | 0.05 | 3300 | -53.55 | 452.45 | 34,800 | -31,800 | 1,49,700 |
1,83,300 | -600 | 55,500 | 0.05 | 0.00 | 3320 | 0.00 | 308 | 0 | 0 | 0 |
15,000 | -900 | 1,200 | 0.45 | -1.55 | 3340 | 0.00 | 328.95 | 0 | 0 | 0 |
0 | 0 | 0 | 194.65 | 0.00 | 3350 | 388.00 | 618 | 300 | 0 | 300 |
23,100 | 0 | 600 | 0.6 | -0.05 | 3360 | 0.00 | 515 | 0 | 0 | 0 |
0 | -6,600 | 0 | 0.35 | 0.00 | 3380 | 0.00 | 533 | 0 | 0 | 0 |
2,16,600 | -9,300 | 37,200 | 0.25 | 0.15 | 3400 | -5.00 | 590 | 1,500 | -600 | 43,200 |
26,100 | 0 | 3,000 | 0.05 | -0.45 | 3420 | 0.00 | 281.55 | 0 | 0 | 0 |
0 | -300 | 0 | 0.8 | 0.00 | 3440 | 0.00 | 279.6 | 0 | 0 | 0 |
0 | 0 | 0 | 165.7 | 0.00 | 3450 | 0.00 | 552.5 | 0 | 0 | 0 |
11,700 | 300 | 3,300 | 0.05 | -0.25 | 3460 | 0.00 | 293.2 | 0 | 0 | 0 |
5,700 | -300 | 900 | 0.1 | -0.05 | 3480 | 0.00 | 339.55 | 0 | 0 | 0 |
3,36,000 | -23,700 | 1,07,700 | 0.35 | 0.25 | 3500 | 17.00 | 699 | 10,500 | -3,900 | 39,900 |
6,300 | 0 | 3,300 | 0.05 | -1.95 | 3520 | 452.00 | 782 | 300 | 0 | 1,200 |
0 | 0 | 0 | 91.65 | 0.00 | 3540 | 0.00 | 484.3 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3550 | 0.00 | 0 | 0 | 0 | 0 |
2,700 | -600 | 900 | 0.05 | -0.05 | 3560 | 0.00 | 405 | 0 | 0 | 0 |
0 | 0 | 0 | 6.9 | 0.00 | 3580 | 0.00 | 515.4 | 0 | 0 | 0 |
51,000 | -600 | 5,100 | 0.4 | -0.10 | 3600 | 73.00 | 860 | 4,500 | -600 | 18,600 |
0 | 0 | 0 | 6.25 | 0.00 | 3620 | 0.00 | 547.05 | 0 | 0 | 0 |
38,400 | -900 | 9,300 | 0.1 | 0.05 | 3640 | 0.00 | 563.2 | 0 | 0 | 0 |
1,00,13,100 | 57,66,300 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.