ADANIENT
ADANI ENTERPRISES LIMITED
Historical option data for ADANIENT
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 3147.90 | 382 | -3.10 | - | 600 | 300 | 18,900 | |||
| 4 Jul | 3144.25 | 385.1 | - | 600 | -600 | 18,600 | ||||
| 3 Jul | 3190.95 | 398 | - | 2,100 | 600 | 19,200 | ||||
| 2 Jul | 3153.20 | 390 | - | 3,300 | -900 | 18,900 | ||||
| 1 Jul | 3183.80 | 425 | - | 300 | 0 | 19,800 | ||||
| 28 Jun | 3177.15 | 422 | - | 16,500 | 12,000 | 19,800 | ||||
| 27 Jun | 3175.15 | 428.3 | - | 9,600 | 2,400 | 7,800 | ||||
| 26 Jun | 3170.50 | 440.95 | - | 0 | 0 | 0 | ||||
| 25 Jun | 3171.10 | 440.95 | - | 600 | 0 | 5,700 | ||||
| 24 Jun | 3194.60 | 451.25 | - | 4,800 | 3,900 | 5,700 | ||||
| 21 Jun | 3189.30 | 524.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 3259.45 | 524.00 | - | 2,400 | 2,100 | 2,100 | ||||
| 19 Jun | 3261.90 | 541.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3309.05 | 541.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3261.75 | 541.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3224.80 | 541.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3219.05 | 541.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3221.25 | 541.00 | - | 0 | 1,800 | 0 | ||||
| 10 Jun | 3220.10 | 541.00 | - | 1,800 | 1,500 | 1,500 | ||||
| 7 Jun | 3219.55 | 375.00 | - | 0 | 300 | 0 | ||||
| 6 Jun | 3185.65 | 375.00 | - | 0 | 300 | 0 | ||||
| 5 Jun | 3115.35 | 375.00 | - | 1,200 | 300 | 300 | ||||
|
|
||||||||||
| 4 Jun | 2941.25 | 575.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3645.25 | 575.45 | - | 0 | 0 | 0 | ||||
| 31 May | 3411.35 | 575.45 | - | 0 | 0 | 0 | ||||
| 30 May | 3194.25 | 575.45 | - | 0 | 0 | 0 | ||||
| 28 May | 3244.05 | 575.45 | - | 0 | 0 | 0 | ||||
| 27 May | 3289.05 | 575.45 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 575.45 | - | 0 | 0 | 0 | ||||
| 23 May | 3387.30 | 575.45 | - | 0 | 0 | 0 | ||||
| 21 May | 3059.75 | 575.45 | - | 0 | 0 | 0 | ||||
| 18 May | 3059.75 | 575.45 | - | 0 | 0 | 0 | ||||
| 17 May | 3060.50 | 575.45 | - | 0 | 0 | 0 | ||||
| 16 May | 3041.65 | 575.45 | - | 0 | 0 | 0 | ||||
| 15 May | 3049.75 | 575.45 | - | 0 | 0 | 0 | ||||
| 14 May | 2879.60 | 575.45 | - | 0 | 0 | 0 | ||||
| 13 May | 2879.60 | 575.45 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 2800 expiring on 25JUL2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 382, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18900
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 385.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 18600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 398, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 19200
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 390, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 18900
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 425, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 422, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 19800
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 428.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7800
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 440.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 440.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 451.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5700
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 524.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 524.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 541.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 375.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 375.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 375.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ADANIENT was trading at 3059.75. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May ADANIENT was trading at 3059.75. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May ADANIENT was trading at 3060.50. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May ADANIENT was trading at 3041.65. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ADANIENT was trading at 3049.75. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIENT was trading at 2879.60. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIENT was trading at 2879.60. The strike last trading price was 575.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 15.3 | -3.85 | - | 1,24,200 | -14,400 | 4,58,700 |
| 4 Jul | 3144.25 | 19.15 | - | 69,000 | 0 | 4,73,100 | |
| 3 Jul | 3190.95 | 17.3 | - | 88,500 | -13,800 | 4,73,100 | |
| 2 Jul | 3153.20 | 21.65 | - | 3,58,500 | 49,500 | 4,86,600 | |
| 1 Jul | 3183.80 | 17.5 | - | 1,19,700 | 5,100 | 4,37,100 | |
| 28 Jun | 3177.15 | 24.3 | - | 2,65,800 | -36,300 | 4,32,000 | |
| 27 Jun | 3175.15 | 29.45 | - | 3,52,800 | 1,33,200 | 4,68,300 | |
| 26 Jun | 3170.50 | 27 | - | 1,96,800 | 0 | 3,35,100 | |
| 25 Jun | 3171.10 | 26.05 | - | 1,77,300 | 87,900 | 3,35,100 | |
| 24 Jun | 3194.60 | 22.15 | - | 1,64,100 | 21,600 | 2,49,000 | |
| 21 Jun | 3189.30 | 26.50 | - | 1,95,900 | 12,000 | 2,27,400 | |
| 20 Jun | 3259.45 | 18.10 | - | 3,39,600 | 1,88,400 | 2,15,400 | |
| 19 Jun | 3261.90 | 22.00 | - | 18,000 | 4,800 | 27,000 | |
| 18 Jun | 3309.05 | 49.10 | - | 0 | 0 | 0 | |
| 14 Jun | 3261.75 | 49.10 | - | 0 | 0 | 0 | |
| 13 Jun | 3224.80 | 49.10 | - | 0 | 1,200 | 0 | |
| 12 Jun | 3219.05 | 49.10 | - | 17,100 | 900 | 21,900 | |
| 11 Jun | 3221.25 | 59.90 | - | 8,400 | 2,100 | 20,400 | |
| 10 Jun | 3220.10 | 73.30 | - | 300 | 0 | 18,000 | |
| 7 Jun | 3219.55 | 89.95 | - | 5,700 | 2,700 | 18,000 | |
| 6 Jun | 3185.65 | 100.70 | - | 6,600 | 2,700 | 15,300 | |
| 5 Jun | 3115.35 | 147.30 | - | 27,300 | 600 | 12,600 | |
| 4 Jun | 2941.25 | 270.00 | - | 14,700 | -600 | 12,000 | |
| 3 Jun | 3645.25 | 59.75 | - | 18,000 | -9,900 | 12,600 | |
| 31 May | 3411.35 | 108.95 | - | 26,100 | 9,000 | 22,800 | |
| 30 May | 3194.25 | 174.40 | - | 1,800 | 13,800 | 13,800 | |
| 28 May | 3244.05 | 155.00 | - | 600 | 0 | 11,700 | |
| 27 May | 3289.05 | 142.50 | - | 4,200 | 3,000 | 11,400 | |
| 24 May | 3384.95 | 126.40 | - | 4,800 | 2,100 | 8,100 | |
| 23 May | 3387.30 | 135.00 | - | 4,200 | 2,100 | 5,700 | |
| 21 May | 3059.75 | 170.00 | - | 0 | 0 | 3,600 | |
| 18 May | 3059.75 | 170.00 | - | 0 | 0 | 3,600 | |
| 17 May | 3060.50 | 170.00 | - | 300 | 300 | 3,600 | |
| 16 May | 3041.65 | 205.00 | - | 300 | 0 | 3,300 | |
| 15 May | 3049.75 | 207.05 | - | 300 | 0 | 3,000 | |
| 14 May | 2879.60 | 245.00 | - | 1,800 | 0 | 1,200 | |
| 13 May | 2879.60 | 245.00 | - | 1,800 | 0 | 1,200 | |
For ADANI ENTERPRISES LIMITED - strike price 2800 expiring on 25JUL2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 15.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 458700
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 473100
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 473100
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 486600
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 437100
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 24.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 432000
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 468300
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 335100
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 87900 which increased total open position to 335100
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 249000
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 227400
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 188400 which increased total open position to 215400
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 27000
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21900
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 59.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 20400
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 73.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18000
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 100.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 15300
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 147.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 12600
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 270.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12000
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 12600
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 108.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 22800
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 174.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 13800
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 142.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 11400
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 126.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8100
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5700
On 21 May ADANIENT was trading at 3059.75. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 18 May ADANIENT was trading at 3059.75. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 17 May ADANIENT was trading at 3060.50. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3600
On 16 May ADANIENT was trading at 3041.65. The strike last trading price was 205.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 15 May ADANIENT was trading at 3049.75. The strike last trading price was 207.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 14 May ADANIENT was trading at 2879.60. The strike last trading price was 245.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 13 May ADANIENT was trading at 2879.60. The strike last trading price was 245.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200