ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
18 Oct 2024 10:32 AM IST
| ADANIENT 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3028.10 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 3013.75 | 550 | -10.70 | 2,400 | 0 | 9,300 | ||||
| 16 Oct | 3085.90 | 560.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3104.70 | 560.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3101.10 | 560.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3137.20 | 560.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3174.20 | 560.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 3153.75 | 560.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 3160.70 | 560.7 | 0.00 | 0 | 8,400 | 0 | ||||
| 7 Oct | 3018.00 | 560.7 | -71.35 | 8,700 | 8,400 | 9,300 | ||||
| 4 Oct | 3110.65 | 632.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3116.00 | 632.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3186.10 | 632.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3135.85 | 632.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3130.30 | 632.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3122.65 | 632.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3105.10 | 632.05 | 22.05 | 300 | 0 | 900 | ||||
|
|
||||||||||
| 24 Sept | 3093.90 | 610 | 83.00 | 300 | 0 | 600 | ||||
| 23 Sept | 3043.95 | 527 | 0.00 | 0 | 600 | 0 | ||||
| 20 Sept | 3008.50 | 527 | -147.55 | 600 | 300 | 300 | ||||
| 19 Sept | 2943.15 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2956.30 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2975.20 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2984.90 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2968.35 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2991.00 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2937.85 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2986.40 | 674.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2964.15 | 674.55 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 2500 expiring on 31OCT2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 18 Oct ADANIENT was trading at 3028.10. The strike last trading price was 550, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 550, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 560.7, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 9300
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept ADANIENT was trading at 3122.65. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept ADANIENT was trading at 3105.10. The strike last trading price was 632.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 24 Sept ADANIENT was trading at 3093.90. The strike last trading price was 610, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 23 Sept ADANIENT was trading at 3043.95. The strike last trading price was 527, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 527, which was -147.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 19 Sept ADANIENT was trading at 2943.15. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ADANIENT was trading at 2956.30. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ADANIENT was trading at 2975.20. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 674.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 674.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3028.10 | 11 | -1.60 | 47,700 | 3,600 | 2,64,600 |
| 17 Oct | 3013.75 | 12.6 | 3.30 | 2,13,600 | -25,500 | 2,61,000 |
| 16 Oct | 3085.90 | 9.3 | 0.85 | 62,700 | 13,500 | 2,86,500 |
| 15 Oct | 3104.70 | 8.45 | -1.05 | 55,200 | -10,500 | 2,73,900 |
| 14 Oct | 3101.10 | 9.5 | -0.50 | 43,200 | -7,800 | 2,86,800 |
| 11 Oct | 3137.20 | 10 | -2.00 | 90,600 | -19,800 | 2,94,600 |
| 10 Oct | 3174.20 | 12 | -1.45 | 4,42,800 | 2,100 | 3,15,900 |
| 9 Oct | 3153.75 | 13.45 | 0.20 | 1,48,500 | -20,400 | 3,14,700 |
| 8 Oct | 3160.70 | 13.25 | -15.00 | 3,48,600 | 41,400 | 3,39,600 |
| 7 Oct | 3018.00 | 28.25 | 11.30 | 7,22,700 | 87,300 | 3,01,200 |
| 4 Oct | 3110.65 | 16.95 | 7.95 | 2,55,000 | 59,700 | 2,12,100 |
| 3 Oct | 3116.00 | 9 | 2.55 | 48,600 | 3,600 | 1,50,900 |
| 1 Oct | 3186.10 | 6.45 | 0.50 | 49,200 | 12,900 | 1,48,200 |
| 30 Sept | 3135.85 | 5.95 | 0.95 | 24,300 | -600 | 1,35,300 |
| 27 Sept | 3130.30 | 5 | -10.00 | 1,10,400 | -6,900 | 1,37,400 |
| 26 Sept | 3122.65 | 15 | 4.90 | 66,600 | 17,100 | 1,38,300 |
| 25 Sept | 3105.10 | 10.1 | -0.40 | 40,200 | 10,800 | 1,21,500 |
| 24 Sept | 3093.90 | 10.5 | -3.90 | 80,700 | 9,900 | 1,10,700 |
| 23 Sept | 3043.95 | 14.4 | -1.50 | 22,200 | 9,000 | 1,00,500 |
| 20 Sept | 3008.50 | 15.9 | 0.40 | 54,000 | 12,900 | 91,200 |
| 19 Sept | 2943.15 | 15.5 | 4.60 | 51,600 | 24,000 | 77,700 |
| 18 Sept | 2956.30 | 10.9 | -3.00 | 35,100 | 12,600 | 54,000 |
| 17 Sept | 2975.20 | 13.9 | -1.30 | 17,100 | 7,500 | 41,400 |
| 16 Sept | 2984.90 | 15.2 | -6.55 | 29,400 | 9,300 | 33,900 |
| 13 Sept | 2968.35 | 21.75 | 4.45 | 12,900 | 4,500 | 24,300 |
| 12 Sept | 2991.00 | 17.3 | -9.65 | 8,700 | 5,100 | 19,500 |
| 11 Sept | 2937.85 | 26.95 | 5.95 | 8,700 | 4,500 | 12,000 |
| 10 Sept | 2986.40 | 21 | -6.00 | 7,800 | 5,700 | 7,200 |
| 9 Sept | 2964.15 | 27 | 5,100 | 1,200 | 1,200 | |
For Adani Enterprises Limited - strike price 2500 expiring on 31OCT2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 18 Oct ADANIENT was trading at 3028.10. The strike last trading price was 11, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 264600
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 12.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 261000
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 9.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 286500
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 273900
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 9.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 286800
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 294600
On 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 12, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 315900
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 13.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 314700
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 13.25, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 339600
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 28.25, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 87300 which increased total open position to 301200
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 16.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 59700 which increased total open position to 212100
On 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 150900
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 6.45, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 148200
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 5.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 135300
On 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 137400
On 26 Sept ADANIENT was trading at 3122.65. The strike last trading price was 15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 138300
On 25 Sept ADANIENT was trading at 3105.10. The strike last trading price was 10.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 121500
On 24 Sept ADANIENT was trading at 3093.90. The strike last trading price was 10.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 110700
On 23 Sept ADANIENT was trading at 3043.95. The strike last trading price was 14.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 100500
On 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 15.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 91200
On 19 Sept ADANIENT was trading at 2943.15. The strike last trading price was 15.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 77700
On 18 Sept ADANIENT was trading at 2956.30. The strike last trading price was 10.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 54000
On 17 Sept ADANIENT was trading at 2975.20. The strike last trading price was 13.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 41400
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 15.2, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 33900
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 21.75, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 24300
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 17.3, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 19500
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 26.95, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12000
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 21, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 7200
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
