ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
16 Sep 2024 04:11 PM IST
| ADANIENT 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2984.90 | 161.05 | 13.45 | 4,500 | 0 | 50,400 | ||||
| 13 Sept | 2968.35 | 147.6 | -8.55 | 12,000 | 600 | 50,700 | ||||
| 12 Sept | 2991.00 | 156.15 | 29.15 | 47,100 | -300 | 50,100 | ||||
| 11 Sept | 2937.85 | 127 | -38.00 | 8,400 | -600 | 51,000 | ||||
| 10 Sept | 2986.40 | 165 | 16.75 | 18,300 | -4,800 | 51,900 | ||||
| 9 Sept | 2964.15 | 148.25 | -15.50 | 19,500 | 11,700 | 57,000 | ||||
| 6 Sept | 2975.45 | 163.75 | -33.20 | 6,600 | -600 | 45,000 | ||||
| 5 Sept | 3015.35 | 196.95 | -9.05 | 3,600 | 1,500 | 45,600 | ||||
| 4 Sept | 3012.35 | 206 | -21.90 | 10,800 | 4,200 | 43,800 | ||||
| 3 Sept | 3036.10 | 227.9 | -3.05 | 900 | -300 | 39,600 | ||||
| 2 Sept | 3042.15 | 230.95 | 0.95 | 2,100 | -300 | 40,200 | ||||
| 30 Aug | 3019.35 | 230 | -4.65 | 3,000 | 900 | 40,500 | ||||
| 29 Aug | 3020.15 | 234.65 | -155.55 | 51,300 | 39,600 | 39,600 | ||||
| 28 Aug | 3028.00 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3067.10 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3069.00 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3076.35 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3099.05 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3115.70 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3070.65 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3102.55 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3108.80 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3040.10 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 3092.20 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3151.75 | 390.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3038.20 | 390.2 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 2850 expiring on 26SEP2024
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 161.05, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 147.6, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 50700
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 156.15, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 50100
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 127, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 51000
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 165, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 51900
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 148.25, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 57000
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 163.75, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 45000
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 196.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 45600
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 206, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 43800
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 227.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 39600
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 230.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 40200
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 230, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 40500
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 234.65, which was -155.55 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 39600
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 390.2, 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 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 390.2, 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 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 390.2, 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 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 390.2, 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 Aug ADANIENT was trading at 3099.05. The strike last trading price was 390.2, 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 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 390.2, 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 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 390.2, 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 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 390.2, 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 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 390.2, 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 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 390.2, 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 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 390.2, 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 Aug ADANIENT was trading at 3151.75. The strike last trading price was 390.2, 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 Aug ADANIENT was trading at 3038.20. The strike last trading price was 390.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 2850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2984.90 | 12.95 | -6.80 | 7,78,800 | 73,500 | 3,58,800 |
| 13 Sept | 2968.35 | 19.75 | 2.45 | 8,81,700 | 10,800 | 2,88,300 |
| 12 Sept | 2991.00 | 17.3 | -13.70 | 5,67,300 | 600 | 2,78,100 |
| 11 Sept | 2937.85 | 31 | 11.20 | 3,17,400 | 13,500 | 2,77,500 |
| 10 Sept | 2986.40 | 19.8 | -7.20 | 2,54,400 | 49,800 | 2,64,600 |
| 9 Sept | 2964.15 | 27 | -5.30 | 3,24,300 | 23,400 | 2,14,800 |
| 6 Sept | 2975.45 | 32.3 | 10.15 | 2,25,900 | -3,900 | 1,94,100 |
| 5 Sept | 3015.35 | 22.15 | -3.50 | 1,74,600 | 45,600 | 1,98,000 |
| 4 Sept | 3012.35 | 25.65 | 4.30 | 1,87,500 | 9,900 | 1,52,400 |
| 3 Sept | 3036.10 | 21.35 | -3.45 | 2,04,300 | -2,400 | 1,43,100 |
| 2 Sept | 3042.15 | 24.8 | -7.30 | 2,51,700 | 45,600 | 1,50,000 |
| 30 Aug | 3019.35 | 32.1 | -6.45 | 1,42,800 | 36,600 | 1,03,500 |
| 29 Aug | 3020.15 | 38.55 | -27.45 | 86,400 | 65,400 | 66,600 |
| 28 Aug | 3028.00 | 66 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3067.10 | 66 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3069.00 | 66 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3076.35 | 66 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3099.05 | 66 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3115.70 | 66 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3070.65 | 66 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3102.55 | 66 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3108.80 | 66 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3040.10 | 66 | 0.00 | 0 | 300 | 0 |
| 13 Aug | 3092.20 | 66 | -6.55 | 300 | 0 | 900 |
| 12 Aug | 3151.75 | 72.55 | -158.50 | 1,500 | 600 | 600 |
| 5 Aug | 3038.20 | 231.05 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2850 expiring on 26SEP2024
Delta for 2850 PE is -
Historical price for 2850 PE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 12.95, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 358800
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 19.75, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 288300
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 17.3, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 278100
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 31, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 277500
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 19.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 49800 which increased total open position to 264600
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 27, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 214800
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 32.3, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 194100
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 22.15, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 198000
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 25.65, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 152400
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 21.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 143100
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 24.8, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 150000
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 32.1, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 103500
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 38.55, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 65400 which increased total open position to 66600
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 66, 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 Aug ADANIENT was trading at 3067.10. The strike last trading price was 66, 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 Aug ADANIENT was trading at 3069.00. The strike last trading price was 66, 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 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 66, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 72.55, which was -158.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 231.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0