ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 299.3 | -45.70 | 6,000 | -1,200 | 4,800 | ||||
| 5 Sept | 3015.35 | 345 | 5.50 | 2,400 | 0 | 6,600 | ||||
| 4 Sept | 3012.35 | 339.5 | -27.30 | 3,900 | 1,500 | 7,200 | ||||
| 3 Sept | 3036.10 | 366.8 | 33.15 | 600 | 0 | 5,700 | ||||
| 2 Sept | 3042.15 | 333.65 | -30.35 | 3,000 | 600 | 4,500 | ||||
| 30 Aug | 3019.35 | 364 | -1.60 | 900 | 300 | 3,600 | ||||
| 29 Aug | 3020.15 | 365.6 | -29.85 | 6,900 | -3,000 | 3,600 | ||||
| 28 Aug | 3028.00 | 395.45 | -23.65 | 600 | 0 | 6,000 | ||||
| 27 Aug | 3067.10 | 419.1 | 7.65 | 300 | 0 | 6,000 | ||||
| 26 Aug | 3069.00 | 411.45 | -289.15 | 6,300 | 6,000 | 6,000 | ||||
| 23 Aug | 3076.35 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3099.05 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 3115.70 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3070.65 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3102.55 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3108.80 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3040.10 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3092.20 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3151.75 | 700.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3038.20 | 700.6 | 700.60 | 0 | 0 | 0 | ||||
| 22 Jul | 3000.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3065.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3078.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3096.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3113.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3147.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3183.80 | 0 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 299.3, which was -45.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 4800
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 345, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 339.5, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7200
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 366.8, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 333.65, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4500
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 364, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3600
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 365.6, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 3600
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 395.45, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 419.1, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 411.45, which was -289.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 700.6, 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 700.6, 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 700.6, 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 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 700.6, 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 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 700.6, 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 Aug ADANIENT was trading at 3108.80. The strike last trading price was 700.6, 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 Aug ADANIENT was trading at 3040.10. The strike last trading price was 700.6, 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 700.6, 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 700.6, 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 Aug ADANIENT was trading at 3038.20. The strike last trading price was 700.6, which was 700.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3065.45. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3078.30. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3096.00. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3113.60. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3147.90. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3183.80. The strike last trading price was 0, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 16.4 | 4.85 | 4,30,200 | 53,700 | 3,66,600 |
| 5 Sept | 3015.35 | 11.55 | -2.25 | 1,81,500 | -600 | 3,11,400 |
| 4 Sept | 3012.35 | 13.8 | 2.40 | 2,92,200 | -14,100 | 3,12,300 |
| 3 Sept | 3036.10 | 11.4 | -2.30 | 1,62,600 | -12,900 | 3,26,700 |
| 2 Sept | 3042.15 | 13.7 | -2.70 | 2,86,200 | -27,000 | 3,39,600 |
| 30 Aug | 3019.35 | 16.4 | -7.70 | 3,35,700 | 24,000 | 3,68,100 |
| 29 Aug | 3020.15 | 24.1 | -5.05 | 9,06,300 | 1,91,400 | 3,44,700 |
| 28 Aug | 3028.00 | 29.15 | 10.15 | 2,20,200 | 57,000 | 1,52,100 |
| 27 Aug | 3067.10 | 19 | -7.00 | 1,36,500 | -6,600 | 95,400 |
| 26 Aug | 3069.00 | 26 | -3.90 | 96,300 | 25,200 | 1,02,000 |
| 23 Aug | 3076.35 | 29.9 | 3.85 | 35,400 | 11,700 | 76,200 |
| 22 Aug | 3099.05 | 26.05 | -0.65 | 80,400 | -9,600 | 60,600 |
| 21 Aug | 3115.70 | 26.7 | -3.20 | 27,300 | 300 | 70,500 |
| 20 Aug | 3070.65 | 29.9 | 1.85 | 23,100 | 7,800 | 69,900 |
| 19 Aug | 3102.55 | 28.05 | -9.45 | 51,000 | 42,900 | 62,100 |
| 16 Aug | 3108.80 | 37.5 | -22.50 | 3,600 | -1,500 | 18,600 |
| 14 Aug | 3040.10 | 60 | 0.00 | 0 | -1,800 | 0 |
| 13 Aug | 3092.20 | 60 | 0.00 | 17,100 | -1,800 | 20,100 |
| 12 Aug | 3151.75 | 60 | -116.65 | 67,200 | 21,900 | 21,900 |
| 5 Aug | 3038.20 | 176.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 176.65 | 176.65 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3183.80 | 0 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 16.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 366600
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 11.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 311400
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 13.8, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -14100 which decreased total open position to 312300
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 11.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 326700
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 13.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 339600
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 16.4, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 368100
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 24.1, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 191400 which increased total open position to 344700
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 29.15, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 152100
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 19, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 95400
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 26, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 102000
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 29.9, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 76200
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 26.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 60600
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 26.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 70500
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 29.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 69900
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 28.05, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 62100
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 37.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 18600
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 20100
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 60, which was -116.65 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 21900
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 176.65, 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 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 176.65, which was 176.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul ADANIENT was trading at 3065.45. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3078.30. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3096.00. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3113.60. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3147.90. The strike last trading price was 0, 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 Jul ADANIENT was trading at 3183.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0