ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 123.1 | -35.95 | 4,35,300 | 41,100 | 2,19,000 | ||||
| 5 Sept | 3015.35 | 159.05 | -6.90 | 84,600 | 19,800 | 1,77,600 | ||||
| 4 Sept | 3012.35 | 165.95 | -19.90 | 2,33,100 | 7,200 | 1,58,100 | ||||
| 3 Sept | 3036.10 | 185.85 | -4.15 | 57,900 | -18,300 | 1,50,600 | ||||
| 2 Sept | 3042.15 | 190 | -2.00 | 99,900 | -3,600 | 1,68,900 | ||||
| 30 Aug | 3019.35 | 192 | -7.75 | 1,79,700 | 5,100 | 1,72,800 | ||||
| 29 Aug | 3020.15 | 199.75 | -3.25 | 3,45,600 | 63,900 | 1,68,300 | ||||
| 28 Aug | 3028.00 | 203 | -24.25 | 53,100 | 39,300 | 1,04,700 | ||||
| 27 Aug | 3067.10 | 227.25 | -18.50 | 47,700 | 36,900 | 64,800 | ||||
| 26 Aug | 3069.00 | 245.75 | -10.25 | 20,700 | 16,500 | 26,400 | ||||
| 23 Aug | 3076.35 | 256 | -53.00 | 6,300 | 4,800 | 9,600 | ||||
| 22 Aug | 3099.05 | 309 | 0.00 | 0 | 600 | 0 | ||||
| 21 Aug | 3115.70 | 309 | 58.20 | 4,200 | 900 | 5,100 | ||||
| 20 Aug | 3070.65 | 250.8 | -31.20 | 2,700 | 900 | 4,500 | ||||
| 19 Aug | 3102.55 | 282 | -13.25 | 900 | 0 | 3,600 | ||||
| 16 Aug | 3108.80 | 295.25 | 43.70 | 1,200 | -300 | 3,900 | ||||
| 14 Aug | 3040.10 | 251.55 | -95.80 | 3,000 | 1,500 | 3,300 | ||||
| 13 Aug | 3092.20 | 347.35 | 0.00 | 0 | 1,800 | 0 | ||||
| 12 Aug | 3151.75 | 347.35 | -234.10 | 2,100 | 1,200 | 1,200 | ||||
| 5 Aug | 3038.20 | 581.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 3000.85 | 581.45 | 581.45 | 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 2900 expiring on 26SEP2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 123.1, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 41100 which increased total open position to 219000
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 159.05, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 177600
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 165.95, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 158100
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 185.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 150600
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 190, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 168900
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 192, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 172800
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 199.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 168300
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 203, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 39300 which increased total open position to 104700
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 227.25, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 36900 which increased total open position to 64800
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 245.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 26400
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 256, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 309, 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 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 309, which was 58.20 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5100
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 250.8, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4500
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 282, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 295.25, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3900
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 251.55, which was -95.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3300
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 347.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 347.35, which was -234.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 581.45, 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 581.45, which was 581.45 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
| ADANIENT 2900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 44.55 | 14.35 | 13,92,600 | 15,000 | 14,21,400 |
| 5 Sept | 3015.35 | 30.2 | -4.25 | 7,55,100 | 90,600 | 14,07,300 |
| 4 Sept | 3012.35 | 34.45 | 5.55 | 9,07,500 | 29,700 | 13,17,600 |
| 3 Sept | 3036.10 | 28.9 | -4.05 | 3,74,700 | -3,600 | 12,87,900 |
| 2 Sept | 3042.15 | 32.95 | -7.05 | 13,79,100 | 3,05,400 | 12,93,000 |
| 30 Aug | 3019.35 | 40 | -7.45 | 6,21,000 | 28,800 | 9,90,600 |
| 29 Aug | 3020.15 | 47.45 | -10.55 | 10,79,700 | 1,44,600 | 9,60,900 |
| 28 Aug | 3028.00 | 58 | 17.95 | 8,46,600 | 2,84,400 | 8,15,700 |
| 27 Aug | 3067.10 | 40.05 | -18.95 | 6,37,800 | 3,85,200 | 5,29,800 |
| 26 Aug | 3069.00 | 59 | -3.50 | 1,00,200 | 29,400 | 1,44,600 |
| 23 Aug | 3076.35 | 62.5 | 7.80 | 77,400 | 15,600 | 1,14,600 |
| 22 Aug | 3099.05 | 54.7 | 1.70 | 82,800 | 43,200 | 99,000 |
| 21 Aug | 3115.70 | 53 | -8.25 | 45,300 | 1,800 | 55,500 |
| 20 Aug | 3070.65 | 61.25 | 7.10 | 29,700 | 11,700 | 53,400 |
| 19 Aug | 3102.55 | 54.15 | -4.65 | 22,800 | 13,200 | 41,400 |
| 16 Aug | 3108.80 | 58.8 | -33.85 | 47,100 | 13,200 | 26,400 |
| 14 Aug | 3040.10 | 92.65 | 3.30 | 8,100 | -1,500 | 13,500 |
| 13 Aug | 3092.20 | 89.35 | 4.15 | 15,600 | -1,200 | 15,000 |
| 12 Aug | 3151.75 | 85.2 | -168.75 | 47,700 | 16,200 | 16,500 |
| 5 Aug | 3038.20 | 253.95 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 253.95 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 253.95 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 253.95 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 253.95 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 253.95 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 253.95 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3183.80 | 253.95 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2900 expiring on 26SEP2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 44.55, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1421400
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 30.2, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 90600 which increased total open position to 1407300
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 34.45, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 1317600
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 28.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 1287900
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 32.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 305400 which increased total open position to 1293000
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 40, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 990600
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 47.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 144600 which increased total open position to 960900
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 58, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 284400 which increased total open position to 815700
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 40.05, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 385200 which increased total open position to 529800
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 59, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 144600
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 62.5, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 114600
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 54.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 99000
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 53, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 55500
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 61.25, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 53400
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 54.15, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 41400
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 58.8, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 26400
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 92.65, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 13500
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 89.35, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 15000
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 85.2, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 16500
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0