ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
16 Sep 2024 04:11 PM IST
| ADANIENT 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2984.90 | 205.25 | 21.05 | 29,700 | -900 | 6,72,900 | ||||
| 13 Sept | 2968.35 | 184.2 | -17.75 | 30,900 | -2,700 | 6,74,100 | ||||
| 12 Sept | 2991.00 | 201.95 | 31.95 | 68,100 | -900 | 6,76,800 | ||||
| 11 Sept | 2937.85 | 170 | -34.95 | 23,400 | 2,400 | 6,76,500 | ||||
| 10 Sept | 2986.40 | 204.95 | 7.95 | 61,800 | 13,500 | 6,75,000 | ||||
| 9 Sept | 2964.15 | 197 | -8.45 | 49,200 | 6,600 | 6,60,900 | ||||
| 6 Sept | 2975.45 | 205.45 | -38.70 | 22,800 | -900 | 6,54,300 | ||||
| 5 Sept | 3015.35 | 244.15 | -5.30 | 12,900 | 2,400 | 6,56,100 | ||||
| 4 Sept | 3012.35 | 249.45 | -24.95 | 44,100 | 15,000 | 6,53,100 | ||||
|
|
||||||||||
| 3 Sept | 3036.10 | 274.4 | -1.60 | 22,500 | 7,800 | 6,38,100 | ||||
| 2 Sept | 3042.15 | 276 | 4.25 | 46,200 | -600 | 6,29,400 | ||||
| 30 Aug | 3019.35 | 271.75 | -6.55 | 19,800 | -2,100 | 6,30,300 | ||||
| 29 Aug | 3020.15 | 278.3 | -1.80 | 3,49,800 | 1,75,200 | 6,32,100 | ||||
| 28 Aug | 3028.00 | 280.1 | -61.35 | 6,03,300 | 4,49,400 | 4,58,400 | ||||
| 27 Aug | 3067.10 | 341.45 | 17.35 | 900 | 300 | 8,700 | ||||
| 26 Aug | 3069.00 | 324.1 | -314.80 | 9,000 | 7,500 | 7,500 | ||||
| 23 Aug | 3076.35 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3099.05 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3115.70 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3070.65 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3102.55 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3108.80 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3040.10 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3092.20 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3151.75 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3038.20 | 638.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 3000.85 | 638.9 | 638.90 | 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 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 205.25, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 672900
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 184.2, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 674100
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 201.95, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 676800
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 170, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 676500
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 204.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 675000
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 197, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 660900
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 205.45, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 654300
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 244.15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 656100
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 249.45, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 653100
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 274.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 638100
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 276, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 629400
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 271.75, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 630300
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 278.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 175200 which increased total open position to 632100
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 280.1, which was -61.35 lower than the previous day. The implied volatity was -, the open interest changed by 449400 which increased total open position to 458400
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 341.45, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8700
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 324.1, which was -314.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, 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 638.9, which was 638.90 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2984.90 | 8.7 | -4.80 | 9,59,700 | -24,000 | 16,09,200 |
| 13 Sept | 2968.35 | 13.5 | 1.60 | 12,12,300 | -11,100 | 16,33,200 |
| 12 Sept | 2991.00 | 11.9 | -11.05 | 11,70,600 | -10,200 | 16,44,900 |
| 11 Sept | 2937.85 | 22.95 | 9.35 | 8,51,400 | 1,200 | 16,60,800 |
| 10 Sept | 2986.40 | 13.6 | -5.35 | 6,57,000 | -48,600 | 16,59,600 |
| 9 Sept | 2964.15 | 18.95 | -4.80 | 7,83,000 | 25,200 | 17,08,200 |
| 6 Sept | 2975.45 | 23.75 | 7.90 | 7,92,000 | 15,900 | 16,86,300 |
| 5 Sept | 3015.35 | 15.85 | -3.00 | 3,70,500 | 32,100 | 16,70,700 |
| 4 Sept | 3012.35 | 18.85 | 3.45 | 7,50,600 | 29,700 | 16,38,900 |
| 3 Sept | 3036.10 | 15.4 | -3.60 | 4,19,400 | 24,900 | 16,09,200 |
| 2 Sept | 3042.15 | 19 | -3.55 | 11,42,100 | 55,200 | 15,84,300 |
| 30 Aug | 3019.35 | 22.55 | -8.65 | 11,41,200 | 4,16,100 | 15,30,300 |
| 29 Aug | 3020.15 | 31.2 | -11.70 | 15,02,700 | 5,40,300 | 11,15,100 |
| 28 Aug | 3028.00 | 42.9 | 16.85 | 8,66,100 | 2,20,800 | 5,74,500 |
| 27 Aug | 3067.10 | 26.05 | -11.20 | 3,85,200 | 1,10,100 | 3,54,000 |
| 26 Aug | 3069.00 | 37.25 | -4.75 | 2,85,600 | 1,83,300 | 2,43,900 |
| 23 Aug | 3076.35 | 42 | 2.85 | 33,300 | 4,800 | 60,600 |
| 22 Aug | 3099.05 | 39.15 | 2.60 | 29,400 | 7,500 | 55,500 |
| 21 Aug | 3115.70 | 36.55 | -5.95 | 22,500 | 6,900 | 48,000 |
| 20 Aug | 3070.65 | 42.5 | 3.75 | 24,900 | 1,500 | 40,200 |
| 19 Aug | 3102.55 | 38.75 | -7.65 | 63,000 | -18,000 | 38,700 |
| 16 Aug | 3108.80 | 46.4 | -24.15 | 45,900 | 24,600 | 56,400 |
| 14 Aug | 3040.10 | 70.55 | -0.85 | 18,600 | 4,200 | 30,900 |
| 13 Aug | 3092.20 | 71.4 | 3.40 | 22,800 | -2,100 | 26,700 |
| 12 Aug | 3151.75 | 68 | -145.20 | 65,100 | 28,800 | 28,800 |
| 5 Aug | 3038.20 | 213.2 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 213.2 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 213.2 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 213.2 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 213.2 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 213.2 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 213.2 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 8.7, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 1609200
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 13.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 1633200
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 11.9, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 1644900
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 22.95, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1660800
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 13.6, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 1659600
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 18.95, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 1708200
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 23.75, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 1686300
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 15.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 1670700
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 18.85, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 1638900
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 15.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 1609200
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 19, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 1584300
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 22.55, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 416100 which increased total open position to 1530300
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 31.2, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 540300 which increased total open position to 1115100
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 42.9, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 220800 which increased total open position to 574500
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 26.05, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 110100 which increased total open position to 354000
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 37.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 183300 which increased total open position to 243900
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 42, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 60600
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 39.15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 55500
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 36.55, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 48000
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 42.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 40200
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 38.75, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 38700
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 46.4, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 56400
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 70.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 30900
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 71.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 26700
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 68, which was -145.20 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 28800
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0