ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 65.65 | -26.85 | 37,70,100 | 3,69,300 | 13,96,800 | ||||
| 5 Sept | 3015.35 | 92.5 | -4.95 | 20,47,800 | 1,33,500 | 10,27,200 | ||||
| 4 Sept | 3012.35 | 97.45 | -15.55 | 18,31,500 | 1,28,700 | 9,02,100 | ||||
| 3 Sept | 3036.10 | 113 | -6.50 | 10,68,900 | 51,900 | 7,78,500 | ||||
| 2 Sept | 3042.15 | 119.5 | -5.40 | 25,44,300 | 75,900 | 7,26,900 | ||||
| 30 Aug | 3019.35 | 124.9 | -6.15 | 12,99,300 | 71,400 | 6,58,200 | ||||
| 29 Aug | 3020.15 | 131.05 | -3.95 | 19,42,200 | 2,84,100 | 5,86,200 | ||||
| 28 Aug | 3028.00 | 135 | -22.00 | 4,77,600 | 1,14,900 | 3,01,800 | ||||
| 27 Aug | 3067.10 | 157 | -20.00 | 1,63,500 | 50,100 | 1,83,900 | ||||
|
|
||||||||||
| 26 Aug | 3069.00 | 177 | -13.00 | 1,78,500 | 69,600 | 1,29,900 | ||||
| 23 Aug | 3076.35 | 190 | -24.00 | 52,500 | 19,500 | 60,600 | ||||
| 22 Aug | 3099.05 | 214 | -9.60 | 21,300 | 4,500 | 41,400 | ||||
| 21 Aug | 3115.70 | 223.6 | 38.60 | 42,900 | -2,700 | 37,200 | ||||
| 20 Aug | 3070.65 | 185 | -26.30 | 48,300 | 19,200 | 39,900 | ||||
| 19 Aug | 3102.55 | 211.3 | -10.25 | 6,300 | 1,200 | 20,700 | ||||
| 16 Aug | 3108.80 | 221.55 | 41.55 | 35,400 | -7,200 | 18,300 | ||||
| 14 Aug | 3040.10 | 180 | -47.00 | 10,800 | 5,100 | 25,200 | ||||
| 13 Aug | 3092.20 | 227 | -37.95 | 11,700 | -2,700 | 20,100 | ||||
| 12 Aug | 3151.75 | 264.95 | -28.60 | 42,900 | 18,000 | 22,500 | ||||
| 8 Aug | 3167.55 | 293.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3185.95 | 293.55 | 63.60 | 3,300 | 0 | 4,500 | ||||
| 6 Aug | 3072.70 | 229.95 | 7.95 | 4,800 | -1,800 | 4,200 | ||||
| 5 Aug | 3038.20 | 222 | -68.00 | 4,500 | 2,700 | 5,700 | ||||
| 2 Aug | 3160.90 | 290 | -12.00 | 1,200 | 300 | 3,300 | ||||
| 1 Aug | 3217.25 | 302 | 24.00 | 1,200 | -600 | 3,300 | ||||
| 31 Jul | 3169.40 | 278 | 44.70 | 300 | 0 | 3,900 | ||||
| 29 Jul | 3089.35 | 233.3 | 0.00 | 0 | -1,500 | 0 | ||||
| 26 Jul | 3080.50 | 233.3 | 56.45 | 12,000 | -1,500 | 3,900 | ||||
| 25 Jul | 2973.50 | 176.85 | -351.20 | 11,100 | 5,400 | 5,400 | ||||
| 22 Jul | 3000.85 | 528.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3065.45 | 528.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3078.30 | 528.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3096.00 | 528.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3113.60 | 528.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3147.90 | 528.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3183.80 | 528.05 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3000 expiring on 26SEP2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 65.65, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 369300 which increased total open position to 1396800
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 92.5, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 133500 which increased total open position to 1027200
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 97.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 902100
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 113, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 778500
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 119.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 726900
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 124.9, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 658200
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 131.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 284100 which increased total open position to 586200
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 135, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 114900 which increased total open position to 301800
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 157, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 50100 which increased total open position to 183900
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 177, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 129900
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 190, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 60600
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 214, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 41400
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 223.6, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 37200
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 185, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 39900
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 211.3, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 20700
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 221.55, which was 41.55 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 18300
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 180, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 25200
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 227, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 20100
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 264.95, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 22500
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 293.55, 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 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 293.55, which was 63.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 229.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 4200
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 222, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5700
On 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 290, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 1 Aug ADANIENT was trading at 3217.25. The strike last trading price was 302, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 3300
On 31 Jul ADANIENT was trading at 3169.40. The strike last trading price was 278, which was 44.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 29 Jul ADANIENT was trading at 3089.35. The strike last trading price was 233.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 26 Jul ADANIENT was trading at 3080.50. The strike last trading price was 233.3, which was 56.45 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3900
On 25 Jul ADANIENT was trading at 2973.50. The strike last trading price was 176.85, which was -351.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 528.05, 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 528.05, 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 528.05, 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 528.05, 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 528.05, 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 528.05, 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 528.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 87.1 | 24.70 | 25,09,200 | 14,400 | 11,92,500 |
| 5 Sept | 3015.35 | 62.4 | -3.80 | 12,81,600 | 32,400 | 11,64,300 |
| 4 Sept | 3012.35 | 66.2 | 9.70 | 18,30,300 | 1,00,800 | 11,33,400 |
| 3 Sept | 3036.10 | 56.5 | -5.75 | 13,07,700 | 1,47,900 | 10,36,500 |
| 2 Sept | 3042.15 | 62.25 | -10.00 | 20,05,500 | 900 | 8,91,600 |
| 30 Aug | 3019.35 | 72.25 | -10.55 | 10,17,900 | 1,08,900 | 8,92,500 |
| 29 Aug | 3020.15 | 82.8 | -9.70 | 16,01,700 | 2,58,000 | 7,83,300 |
| 28 Aug | 3028.00 | 92.5 | 19.50 | 6,67,500 | 1,59,000 | 5,20,800 |
| 27 Aug | 3067.10 | 73 | -16.00 | 4,30,500 | 88,500 | 3,60,600 |
| 26 Aug | 3069.00 | 89 | -4.00 | 4,03,200 | 1,80,600 | 2,72,100 |
| 23 Aug | 3076.35 | 93 | 11.00 | 1,04,700 | 1,500 | 90,600 |
| 22 Aug | 3099.05 | 82 | 5.00 | 1,09,500 | -3,300 | 87,900 |
| 21 Aug | 3115.70 | 77 | -17.95 | 1,08,300 | -1,500 | 92,100 |
| 20 Aug | 3070.65 | 94.95 | 16.95 | 50,700 | -1,800 | 92,700 |
| 19 Aug | 3102.55 | 78 | -8.50 | 67,800 | 26,100 | 94,500 |
| 16 Aug | 3108.80 | 86.5 | -32.50 | 72,600 | -900 | 68,100 |
| 14 Aug | 3040.10 | 119 | 5.00 | 54,300 | -3,900 | 69,300 |
| 13 Aug | 3092.20 | 114 | 6.05 | 82,500 | -16,200 | 74,100 |
| 12 Aug | 3151.75 | 107.95 | 32.95 | 2,18,400 | 66,600 | 90,000 |
| 8 Aug | 3167.55 | 75 | 5.00 | 10,800 | -1,500 | 23,400 |
| 7 Aug | 3185.95 | 70 | -50.00 | 16,800 | 5,700 | 24,900 |
| 6 Aug | 3072.70 | 120 | -20.05 | 15,300 | 3,300 | 18,900 |
| 5 Aug | 3038.20 | 140.05 | 49.50 | 13,800 | 3,900 | 15,900 |
| 2 Aug | 3160.90 | 90.55 | -9.45 | 1,200 | 0 | 12,000 |
| 1 Aug | 3217.25 | 100 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3169.40 | 100 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3089.35 | 100 | -11.05 | 11,100 | 8,700 | 11,700 |
| 26 Jul | 3080.50 | 111.05 | -69.95 | 2,700 | 2,700 | 3,000 |
| 25 Jul | 2973.50 | 181 | -117.70 | 1,800 | 300 | 300 |
| 22 Jul | 3000.85 | 298.7 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 298.7 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 298.7 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 298.7 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 298.7 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 298.7 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3183.80 | 298.7 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3000 expiring on 26SEP2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 87.1, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 1192500
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 62.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 1164300
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 66.2, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 1133400
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 56.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 147900 which increased total open position to 1036500
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 62.25, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 891600
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 72.25, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 892500
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 82.8, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 258000 which increased total open position to 783300
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 92.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 520800
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 73, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 360600
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 89, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 180600 which increased total open position to 272100
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 93, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 90600
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 82, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 87900
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 77, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 92100
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 94.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 92700
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 78, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 94500
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 86.5, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 68100
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 119, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 69300
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 114, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 74100
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 107.95, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 90000
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 75, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 23400
On 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 70, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 24900
On 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 120, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 18900
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 140.05, which was 49.50 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 15900
On 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 90.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 1 Aug ADANIENT was trading at 3217.25. The strike last trading price was 100, 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 31 Jul ADANIENT was trading at 3169.40. The strike last trading price was 100, 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 29 Jul ADANIENT was trading at 3089.35. The strike last trading price was 100, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 11700
On 26 Jul ADANIENT was trading at 3080.50. The strike last trading price was 111.05, which was -69.95 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3000
On 25 Jul ADANIENT was trading at 2973.50. The strike last trading price was 181, which was -117.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 298.7, 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 298.7, 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 298.7, 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 298.7, 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 298.7, 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 298.7, 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 298.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0