ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
16 Sep 2024 04:11 PM IST
| ADANIENT 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 2984.90 | 473.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2968.35 | 473.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2991.00 | 473.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2937.85 | 473.65 | 0.00 | 0 | -300 | 0 | ||||
| 10 Sept | 2986.40 | 473.65 | -47.60 | 300 | 0 | 6,900 | ||||
| 9 Sept | 2964.15 | 521.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2975.45 | 521.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3015.35 | 521.25 | 0.00 | 0 | 300 | 0 | ||||
| 4 Sept | 3012.35 | 521.25 | -48.75 | 3,000 | 300 | 6,900 | ||||
| 3 Sept | 3036.10 | 570 | 0.00 | 0 | 1,500 | 0 | ||||
| 2 Sept | 3042.15 | 570 | 25.00 | 2,400 | 1,500 | 6,600 | ||||
| 30 Aug | 3019.35 | 545 | -20.40 | 2,400 | 900 | 4,200 | ||||
| 29 Aug | 3020.15 | 565.4 | 5.40 | 300 | 0 | 3,300 | ||||
| 28 Aug | 3028.00 | 560 | -45.00 | 2,100 | 1,200 | 3,000 | ||||
| 27 Aug | 3067.10 | 605 | 0.00 | 0 | 600 | 0 | ||||
| 26 Aug | 3069.00 | 605 | -35.00 | 900 | 300 | 1,500 | ||||
| 23 Aug | 3076.35 | 640 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3099.05 | 640 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3115.70 | 640 | 0.00 | 0 | 300 | 0 | ||||
| 20 Aug | 3070.65 | 640 | 40.00 | 300 | 0 | 900 | ||||
| 19 Aug | 3102.55 | 600 | 0.00 | 0 | 900 | 0 | ||||
| 16 Aug | 3108.80 | 600 | -235.85 | 900 | 0 | 0 | ||||
| 14 Aug | 3040.10 | 835.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3092.20 | 835.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3151.75 | 835.85 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 473.65, 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 473.65, 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 473.65, 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 473.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 473.65, which was -47.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 521.25, 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 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 521.25, 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 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 521.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 521.25, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6900
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 570, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 570, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6600
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 545, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4200
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 565.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 560, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 605, 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 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 605, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 640, 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 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 640, 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 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 640, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 640, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 600, which was -235.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 835.85, 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 Aug ADANIENT was trading at 3092.20. The strike last trading price was 835.85, 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 Aug ADANIENT was trading at 3151.75. The strike last trading price was 835.85, 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 |
| 16 Sept | 2984.90 | 4.1 | -2.60 | 14,50,200 | -95,400 | 4,94,400 |
| 13 Sept | 2968.35 | 6.7 | 0.55 | 4,81,500 | 8,100 | 5,99,400 |
| 12 Sept | 2991.00 | 6.15 | -4.80 | 3,20,700 | -63,000 | 5,93,700 |
| 11 Sept | 2937.85 | 10.95 | 2.95 | 3,04,200 | 64,800 | 6,53,400 |
| 10 Sept | 2986.40 | 8 | -1.20 | 1,90,200 | -2,100 | 5,97,600 |
| 9 Sept | 2964.15 | 9.2 | -1.60 | 2,81,400 | 48,000 | 5,96,100 |
| 6 Sept | 2975.45 | 10.8 | 3.35 | 3,54,000 | 46,800 | 5,46,300 |
| 5 Sept | 3015.35 | 7.45 | -1.30 | 1,46,700 | 12,000 | 4,99,500 |
| 4 Sept | 3012.35 | 8.75 | 0.75 | 2,16,900 | 15,900 | 4,88,700 |
| 3 Sept | 3036.10 | 8 | -1.30 | 1,35,600 | -1,800 | 4,74,300 |
| 2 Sept | 3042.15 | 9.3 | -1.20 | 2,79,000 | 42,600 | 4,75,200 |
| 30 Aug | 3019.35 | 10.5 | -7.75 | 4,17,900 | 10,800 | 4,34,400 |
| 29 Aug | 3020.15 | 18.25 | -3.25 | 4,20,900 | 91,200 | 4,22,700 |
| 28 Aug | 3028.00 | 21.5 | 7.50 | 2,75,100 | 98,400 | 3,31,200 |
| 27 Aug | 3067.10 | 14 | -1.45 | 1,32,900 | 19,200 | 2,27,100 |
| 26 Aug | 3069.00 | 15.45 | -2.10 | 98,100 | 26,100 | 2,07,900 |
| 23 Aug | 3076.35 | 17.55 | 0.30 | 38,700 | 7,500 | 1,81,800 |
| 22 Aug | 3099.05 | 17.25 | -0.40 | 18,300 | 5,100 | 1,74,300 |
| 21 Aug | 3115.70 | 17.65 | -0.30 | 27,000 | 5,700 | 1,69,200 |
| 20 Aug | 3070.65 | 17.95 | -1.15 | 25,800 | 13,500 | 1,63,500 |
| 19 Aug | 3102.55 | 19.1 | -9.95 | 38,400 | -3,600 | 1,49,700 |
| 16 Aug | 3108.80 | 29.05 | -12.40 | 42,000 | 4,500 | 1,53,600 |
| 14 Aug | 3040.10 | 41.45 | -2.55 | 54,900 | 26,400 | 1,48,800 |
| 13 Aug | 3092.20 | 44 | -0.90 | 1,36,200 | 36,900 | 1,22,100 |
| 12 Aug | 3151.75 | 44.9 | 2,43,900 | 83,700 | 83,700 | |
For Adani Enterprises Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 4.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -95400 which decreased total open position to 494400
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 6.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 599400
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 6.15, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 593700
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 10.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 653400
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 597600
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 9.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 596100
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 10.8, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 546300
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 7.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 499500
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 8.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 488700
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 474300
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 9.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 475200
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 10.5, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 434400
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 18.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 422700
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 21.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 331200
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 14, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 227100
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 15.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 207900
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 17.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 181800
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 17.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 174300
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 17.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 169200
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 17.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 163500
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 19.1, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 149700
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 29.05, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 153600
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 41.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 148800
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 44, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 36900 which increased total open position to 122100
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 83700 which increased total open position to 83700