`
Related Pages for ADANIENT
[--[65.84.65.76]--]
ADANIENT
Adani Enterprises Limited
2344.95 -74.40 (-3.08%)

Option Chain for ADANIENT

20 Dec 2024 04:11 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 300
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 1247.45 0.00 1720 -0.70 1.20 - 242 -12 327 -
0.00 0 0 0 0.00 469.20 0.00 1740 -0.05 2.30 - 39 27 264 -
0.00 0 0 0 0.00 1399.60 0.00 1760 0.25 1.25 - 8 -5 63 -
0.00 0 0 0 0.00 434.00 0.00 1780 0.00 17.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1169.35 0.00 1800 -0.60 1.50 - 97 -19 477 -
0.00 0 0 0 0.00 399.90 0.00 1820 0.00 23.55 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1323.80 0.00 1840 0.15 2.15 - 29 0 77 -
0.00 0 0 0 0.00 367.00 0.00 1860 0.00 23.60 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1091.80 0.00 1880 0.00 3.00 0.00 0 0 0 0.00
- 6 0 1 - 533.70 -10.20 1900 -0.15 2.40 - 47 -9 341 -
0.00 0 0 0 0.00 1249.05 0.00 1920 0.00 3.25 0.00 0 0 0 0.00
0.00 0 0 0 0.00 305.35 0.00 1940 0.20 2.20 - 4 -1 216 -
- 0 0 0 - 774.25 0.00 1960 1.15 2.70 - 55 -14 78 -
0.00 0 0 0 0.00 276.70 0.00 1980 0.00 1.35 0.00 0 -18 0 0.00
- 92 0 2 - 442.00 14.00 2000 0.15 3.15 - 954 -175 1,101 -
0.00 0 0 0 0.00 460.95 0.00 2020 -0.60 2.45 - 3 0 165 -
- 0 0 0 - 703.75 0.00 2040 0.75 4.05 - 61 -7 79 -
0.00 0 0 0 0.00 224.35 0.00 2060 -1.15 2.45 58.34 2 0 42 -0.03
0.00 0 0 0 0.00 450.00 0.00 2080 0.85 4.55 61.95 37 -3 88 -0.06
- 97 0 3 - 246.30 -88.70 2100 0.60 4.95 59.21 1,084 30 1,060 -0.06
0.00 0 0 0 0.00 226.55 0.00 2120 1.00 5.25 56.08 75 3 75 -0.07
0.00 0 0 0 0.00 375.35 0.00 2140 1.55 6.20 54.31 298 -22 117 -0.08
0.78 63 0 1 93.11 230.00 -27.25 2160 2.10 7.10 52.07 680 -13 154 -0.09
0.72 48 0 1 121.36 243.25 -28.45 2180 3.25 8.50 50.40 123 28 126 -0.11
0.93 405 -90 185 35.88 156.15 -77.20 2200 3.10 9.65 47.88 1,904 27 1,206 -0.13
0.78 48 0 2 61.20 156.65 -49.75 2220 3.75 11.70 46.29 429 29 202 -0.16
0.94 43 -9 32 24.40 114.65 -77.35 2240 5.55 13.95 44.39 1,041 47 329 -0.19
0.89 45 -7 20 26.57 97.45 -77.90 2260 8.10 17.10 42.92 994 -38 194 -0.22
0.80 272 -4 32 30.22 83.45 -71.75 2280 10.10 20.95 41.46 1,705 25 342 -0.27
0.73 594 -130 330 30.34 68.55 -68.55 2300 12.00 24.40 38.83 4,239 235 2,141 -0.31
0.64 200 -81 239 31.66 56.55 -65.35 2320 16.70 31.25 38.46 2,224 -86 344 -0.38
0.57 137 44 310 29.96 42.80 -51.20 2340 21.85 39.85 38.46 2,371 115 331 -0.45
0.48 323 -65 1,161 29.42 32.05 -56.20 2360 27.40 48.90 37.69 4,525 -496 507 -0.51
0.39 292 173 1,524 29.80 24.15 -48.35 2380 34.55 60.15 37.61 3,106 62 423 -0.58
0.32 1,351 73 8,371 30.78 18.50 -38.60 2400 42.60 74.30 38.91 9,604 -649 1,852 -0.64
0.25 522 188 4,566 31.79 14.15 -30.80 2420 51.40 90.80 41.45 3,720 -54 253 -0.69
0.20 851 400 9,483 33.20 11.15 -24.20 2440 57.70 106.80 42.79 4,045 -170 406 -0.74
0.17 1,137 -93 8,033 35.14 9.25 -17.85 2460 63.05 124.55 45.27 1,719 -104 648 -0.77
0.15 753 -63 4,693 37.91 8.35 -11.15 2480 66.65 143.00 48.08 751 -119 860 -0.79
0.12 5,046 -136 14,280 39.61 7.00 -10.90 2500 69.20 161.55 50.64 1,242 -355 2,993 -0.82
0.10 1,309 -89 3,624 41.15 5.85 -8.70 2520 73.70 181.00 54.07 129 -23 835 -0.83
0.09 1,059 101 3,336 43.56 5.35 -6.90 2540 65.90 194.30 47.92 86 -28 446 -0.89
0.08 655 -320 2,989 45.96 4.95 -5.70 2560 80.10 222.75 64.35 102 -14 511 -0.84
0.07 474 99 2,236 48.18 4.55 -4.85 2580 83.85 246.05 72.63 52 -22 319 -0.83
0.07 4,032 -435 6,448 51.11 4.50 -3.80 2600 76.45 259.25 66.79 286 -166 888 -0.87
0.06 443 76 1,621 53.30 4.20 -3.15 2620 0.00 117.00 0.00 0 0 0 0.00
0.06 309 31 1,252 55.20 3.85 -3.00 2640 0.00 145.35 0.00 0 0 0 0.00
0.05 431 23 875 57.72 3.75 -2.45 2660 42.25 284.85 - 4 -3 89 -
0.05 195 -50 1,029 59.16 3.35 -2.15 2680 42.30 301.80 - 7 -6 88 -
0.04 2,706 -200 5,721 61.13 3.15 -1.60 2700 87.65 359.95 - 28 -1 405 -
- 455 68 1,097 - 3.15 -1.50 2720 0.00 251.95 0.00 0 0 0 0.00
- 220 8 885 - 3.00 -1.25 2740 0.00 232.35 0.00 0 0 0 0.00
- 530 69 816 - 3.05 -1.40 2760 0.00 257.15 0.00 0 0 0 0.00
- 382 63 472 - 2.60 -1.10 2780 0.00 275.85 0.00 0 0 0 0.00
- 2,668 -206 3,487 - 2.60 -0.95 2800 63.00 448.00 - 32 -11 513 -
- 177 -68 343 - 2.70 -0.45 2820 116.20 443.70 - 1 0 347 -
- 201 -2 215 - 2.65 -0.35 2840 0.00 400.00 0.00 0 0 0 0.00
- 301 -1 25 - 1.90 -0.85 2860 0.00 200.75 0.00 0 0 0 0.00
- 420 32 300 - 2.00 -0.70 2880 0.00 448.90 0.00 0 0 0 0.00
- 1,899 -302 2,109 - 2.00 -0.85 2900 73.95 553.00 - 29 -3 723 -
- 105 -21 47 - 2.25 -0.70 2920 0.00 233.00 - 0 0 0 -
- 151 -5 8 - 2.25 0.00 2940 0.00 765.00 0.00 0 0 0 0.00
- 56 -5 23 - 2.00 0.95 2960 0.00 450.00 0.00 0 0 0 0.00
0.00 0 -25 0 0.00 2.30 0.00 2980 0.00 260.95 0.00 0 0 0 0.00
- 4,211 -1,101 3,682 - 1.75 -1.25 3000 77.55 652.55 - 3,693 -2,733 3,893 -
- 71 -4 20 - 2.35 1.15 3020 0.00 282.95 0.00 0 0 0 0.00
- 53 -18 31 - 1.60 -0.35 3040 0.00 288.25 0.00 0 0 0 0.00
0.00 0 0 0 0.00 227.10 0.00 3060 0.00 305.90 0.00 0 0 0 0.00
- 25 0 6 - 1.80 -1.25 3080 0.00 308.05 0.00 0 0 0 0.00
- 845 -38 494 - 1.65 -0.60 3100 0.00 720.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 387.55 0.00 3120 0.00 328.60 0.00 0 0 0 0.00
0.00 0 0 0 0.00 196.50 0.00 3140 0.00 354.40 0.00 0 0 0 0.00
0.00 0 0 0 0.00 369.50 0.00 3160 0.00 349.85 0.00 0 0 0 0.00
0.00 0 0 0 0.00 182.50 0.00 3180 0.00 379.95 0.00 0 0 0 0.00
- 701 -64 129 - 1.30 -0.70 3200 0.00 720.00 0.00 0 0 0 0.00
0.00 0 0 0 22.97 169.35 0.00 3220 0.00 406.30 - 0 0 0 -
0.00 0 0 0 0.00 335.40 0.00 3240 0.00 394.30 0.00 0 0 0 0.00
0.00 0 0 0 24.66 156.95 0.00 3260 0.00 433.50 - 0 0 0 -
0.00 0 0 0 0.00 319.35 0.00 3280 0.00 417.55 0.00 0 0 0 0.00
- 336 -3 20 - 1.10 -0.30 3300 0.00 838.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 49.55 0.00 3320 0.00 441.40 0.00 0 0 0 0.00
0.00 0 0 0 26.60 134.40 0.00 3340 0.00 490.05 - 0 0 0 -
0.00 0 0 0 0.00 289.15 0.00 3360 0.00 465.90 0.00 0 0 0 0.00
0.00 0 0 0 26.74 124.35 0.00 3380 0.00 519.55 - 0 0 0 -
- 74 0 11 - 1.20 0.60 3400 0.00 905.00 0.00 0 0 0 0.00
0.00 0 0 0 28.37 114.85 0.00 3420 0.00 549.60 - 0 0 0 -
0.00 0 0 0 0.00 261.35 0.00 3440 0.00 516.65 0.00 0 0 0 0.00
0.00 0 0 0 28.43 106.00 0.00 3460 0.00 580.30 - 0 0 0 -
- 23 0 8 - 0.95 0.15 3480 0.00 945.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 3500 0.00 0.00 0.00 0 0 0 0.00
- 98 -6 42 - 0.70 0.20 3520 0.00 569.70 0.00 0 0 0 0.00
37,940 26,938
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.