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 | 288.65 | 4.65 | - | 3,300 | 0 | 21,000 | |||
| 4 Jul | 3144.25 | 284 | - | 2,400 | 600 | 21,000 | ||||
| 3 Jul | 3190.95 | 331 | - | 3,300 | 300 | 20,400 | ||||
| 2 Jul | 3153.20 | 309 | - | 6,600 | -1,800 | 20,100 | ||||
| 1 Jul | 3183.80 | 330.7 | - | 3,600 | -300 | 21,900 | ||||
| 28 Jun | 3177.15 | 336.45 | - | 3,300 | 900 | 22,200 | ||||
| 27 Jun | 3175.15 | 340.3 | - | 12,000 | 10,200 | 21,300 | ||||
| 26 Jun | 3170.50 | 337.75 | - | 3,000 | 1,500 | 11,100 | ||||
| 25 Jun | 3171.10 | 332 | - | 11,100 | 8,400 | 9,600 | ||||
| 24 Jun | 3194.60 | 362.75 | - | 1,800 | 1,200 | 1,500 | ||||
| 21 Jun | 3189.30 | 365.00 | - | 300 | 0 | 300 | ||||
| 20 Jun | 3259.45 | 447.10 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3261.90 | 447.10 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3309.05 | 447.10 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3261.75 | 447.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3224.80 | 447.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3219.05 | 447.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3221.25 | 447.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3220.10 | 447.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3219.55 | 447.10 | - | 0 | 600 | 0 | ||||
| 6 Jun | 3185.65 | 447.10 | - | 900 | 600 | 600 | ||||
| 5 Jun | 3115.35 | 519.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2941.25 | 519.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3645.25 | 519.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 3411.35 | 519.05 | - | 0 | 0 | 0 | ||||
| 30 May | 3194.25 | 519.05 | - | 0 | 0 | 0 | ||||
| 28 May | 3244.05 | 519.05 | - | 0 | 0 | 0 | ||||
| 27 May | 3289.05 | 519.05 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 519.05 | - | 0 | 0 | 0 | ||||
| 23 May | 3387.30 | 519.05 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 2900 expiring on 25JUL2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 288.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 284, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 21000
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 331, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 20400
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 309, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 20100
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 330.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21900
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 336.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 22200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 340.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 21300
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 337.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11100
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 332, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 9600
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 362.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 365.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 447.10, 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 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 447.10, 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 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 447.10, 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 447.10, 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 447.10, 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 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 447.10, 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 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 447.10, 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 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 447.10, 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 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 447.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 447.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 519.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 22.75 | -6.25 | - | 3,04,200 | 45,300 | 7,04,100 |
| 4 Jul | 3144.25 | 29 | - | 3,91,200 | 61,500 | 6,58,800 | |
| 3 Jul | 3190.95 | 24.3 | - | 1,77,300 | -41,100 | 5,97,300 | |
| 2 Jul | 3153.20 | 32.6 | - | 5,84,100 | 35,400 | 6,38,100 | |
| 1 Jul | 3183.80 | 25.55 | - | 4,40,100 | 1,85,100 | 6,02,700 | |
| 28 Jun | 3177.15 | 34.8 | - | 3,82,500 | 90,000 | 4,17,600 | |
| 27 Jun | 3175.15 | 39.2 | - | 3,74,400 | 82,200 | 3,27,600 | |
| 26 Jun | 3170.50 | 39 | - | 1,45,500 | 8,100 | 2,45,400 | |
| 25 Jun | 3171.10 | 37.55 | - | 80,100 | 15,300 | 2,37,300 | |
| 24 Jun | 3194.60 | 34.9 | - | 75,600 | 7,500 | 2,22,000 | |
| 21 Jun | 3189.30 | 40.10 | - | 1,78,200 | 46,200 | 2,14,200 | |
| 20 Jun | 3259.45 | 27.45 | - | 1,69,200 | 20,400 | 1,68,000 | |
| 19 Jun | 3261.90 | 32.45 | - | 1,50,900 | 1,05,600 | 1,47,600 | |
| 18 Jun | 3309.05 | 31.15 | - | 87,000 | 5,100 | 42,300 | |
| 14 Jun | 3261.75 | 43.80 | - | 39,900 | -2,100 | 37,200 | |
| 13 Jun | 3224.80 | 52.95 | - | 16,800 | 4,200 | 39,300 | |
| 12 Jun | 3219.05 | 63.55 | - | 88,200 | 13,500 | 35,100 | |
| 11 Jun | 3221.25 | 74.85 | - | 14,700 | 8,100 | 21,300 | |
| 10 Jun | 3220.10 | 88.35 | - | 10,500 | 4,800 | 13,200 | |
| 7 Jun | 3219.55 | 120.00 | - | 0 | 300 | 0 | |
| 6 Jun | 3185.65 | 120.00 | - | 3,000 | 300 | 8,400 | |
| 5 Jun | 3115.35 | 190.05 | - | 6,600 | -2,100 | 8,100 | |
| 4 Jun | 2941.25 | 300.00 | - | 5,400 | -2,400 | 10,200 | |
| 3 Jun | 3645.25 | 72.00 | - | 28,500 | -5,100 | 12,600 | |
| 31 May | 3411.35 | 139.00 | - | 15,600 | 12,300 | 17,400 | |
| 30 May | 3194.25 | 206.00 | - | 3,300 | 5,100 | 5,100 | |
| 28 May | 3244.05 | 165.00 | - | 0 | 3,000 | 0 | |
| 27 May | 3289.05 | 165.00 | - | 3,600 | 2,700 | 4,500 | |
| 24 May | 3384.95 | 155.00 | - | 0 | 1,800 | 0 | |
| 23 May | 3387.30 | 155.00 | - | 2,400 | 1,800 | 1,800 | |
For ADANI ENTERPRISES LIMITED - strike price 2900 expiring on 25JUL2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 22.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 45300 which increased total open position to 704100
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 658800
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 24.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -41100 which decreased total open position to 597300
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 32.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 638100
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 185100 which increased total open position to 602700
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 34.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 417600
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 39.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 82200 which increased total open position to 327600
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 245400
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 237300
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 222000
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 40.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 214200
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 168000
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 147600
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 42300
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 43.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 37200
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 39300
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 35100
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 74.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 21300
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 88.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 13200
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 120.00, 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 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8400
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 190.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 8100
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 10200
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 12600
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 17400
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 206.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4500
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 155.00, 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 23 May ADANIENT was trading at 3387.30. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800