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 | 206.1 | 1.95 | - | 66,600 | 1,800 | 1,25,400 | |||
| 4 Jul | 3144.25 | 204.15 | - | 57,900 | 13,500 | 1,23,600 | ||||
| 3 Jul | 3190.95 | 244.55 | - | 41,100 | 21,600 | 1,10,100 | ||||
| 2 Jul | 3153.20 | 219.9 | - | 45,900 | 18,600 | 88,500 | ||||
| 1 Jul | 3183.80 | 247 | - | 18,300 | 2,400 | 69,900 | ||||
| 28 Jun | 3177.15 | 251 | - | 37,500 | 8,100 | 67,500 | ||||
| 27 Jun | 3175.15 | 260.6 | - | 42,600 | 12,000 | 59,400 | ||||
| 26 Jun | 3170.50 | 258.75 | - | 19,500 | 8,700 | 47,700 | ||||
| 25 Jun | 3171.10 | 254 | - | 18,900 | 13,200 | 39,000 | ||||
| 24 Jun | 3194.60 | 275 | - | 19,800 | 5,700 | 25,500 | ||||
| 21 Jun | 3189.30 | 272.70 | - | 29,100 | 9,600 | 20,100 | ||||
| 20 Jun | 3259.45 | 335.85 | - | 3,000 | 600 | 9,900 | ||||
|
|
||||||||||
| 19 Jun | 3261.90 | 322.80 | - | 1,500 | 0 | 9,300 | ||||
| 18 Jun | 3309.05 | 389.35 | - | 2,700 | 0 | 9,300 | ||||
| 14 Jun | 3261.75 | 353.00 | - | 1,800 | 300 | 9,300 | ||||
| 13 Jun | 3224.80 | 315.65 | - | 3,300 | 2,400 | 9,000 | ||||
| 12 Jun | 3219.05 | 342.00 | - | 900 | 0 | 6,300 | ||||
| 11 Jun | 3221.25 | 364.85 | - | 3,000 | 300 | 6,000 | ||||
| 10 Jun | 3220.10 | 365.00 | - | 300 | 0 | 5,400 | ||||
| 7 Jun | 3219.55 | 392.00 | - | 2,400 | -600 | 5,700 | ||||
| 6 Jun | 3185.65 | 369.70 | - | 3,000 | -900 | 6,300 | ||||
| 5 Jun | 3115.35 | 335.00 | - | 21,300 | 7,200 | 7,200 | ||||
| 4 Jun | 2941.25 | 466.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3645.25 | 466.95 | - | 0 | 0 | 0 | ||||
| 31 May | 3411.35 | 466.95 | - | 0 | 0 | 0 | ||||
| 30 May | 3194.25 | 466.95 | - | 0 | 0 | 0 | ||||
| 29 May | 3258.80 | 466.95 | - | 0 | 0 | 0 | ||||
| 28 May | 3244.05 | 466.95 | - | 0 | 0 | 0 | ||||
| 27 May | 3289.05 | 466.95 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 466.95 | - | 0 | 0 | 0 | ||||
| 23 May | 3387.30 | 466.95 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3000 expiring on 25JUL2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 206.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 125400
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 204.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 123600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 244.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 110100
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 219.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 88500
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 247, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 69900
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 251, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 67500
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 260.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 59400
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 258.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 47700
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 254, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 39000
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 275, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 25500
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 272.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 20100
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 335.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9900
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 322.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 389.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 353.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9300
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 315.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9000
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 342.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 364.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6000
On 10 Jun ADANIENT was trading at 3220.10. 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 5400
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 392.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5700
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 369.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 6300
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 335.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 466.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 37.6 | -11.40 | - | 3,04,500 | 6,900 | 7,68,600 |
| 4 Jul | 3144.25 | 49 | - | 4,50,300 | 66,300 | 7,61,700 | |
| 3 Jul | 3190.95 | 39.25 | - | 3,89,700 | 9,300 | 6,95,400 | |
| 2 Jul | 3153.20 | 51.15 | - | 10,25,700 | 56,700 | 6,85,200 | |
| 1 Jul | 3183.80 | 41.9 | - | 8,49,000 | 81,300 | 6,28,500 | |
| 28 Jun | 3177.15 | 53.5 | - | 4,38,300 | -14,700 | 5,47,200 | |
| 27 Jun | 3175.15 | 57.6 | - | 5,34,600 | 1,08,000 | 5,61,900 | |
| 26 Jun | 3170.50 | 58 | - | 3,79,200 | 37,200 | 4,53,600 | |
| 25 Jun | 3171.10 | 58.4 | - | 2,43,900 | 44,700 | 4,16,400 | |
| 24 Jun | 3194.60 | 54.25 | - | 2,61,300 | 72,300 | 3,72,000 | |
| 21 Jun | 3189.30 | 61.00 | - | 4,67,400 | 87,600 | 3,07,200 | |
| 20 Jun | 3259.45 | 44.50 | - | 1,80,600 | 53,400 | 2,19,600 | |
| 19 Jun | 3261.90 | 49.25 | - | 75,000 | 18,300 | 1,66,200 | |
| 18 Jun | 3309.05 | 43.00 | - | 1,15,800 | 1,500 | 1,47,600 | |
| 14 Jun | 3261.75 | 60.90 | - | 1,02,300 | 32,700 | 1,46,100 | |
| 13 Jun | 3224.80 | 71.65 | - | 37,500 | 18,600 | 1,13,700 | |
| 12 Jun | 3219.05 | 85.00 | - | 1,07,100 | 25,500 | 95,100 | |
| 11 Jun | 3221.25 | 95.70 | - | 39,000 | 15,600 | 69,900 | |
| 10 Jun | 3220.10 | 114.40 | - | 24,300 | 15,600 | 54,300 | |
| 7 Jun | 3219.55 | 130.95 | - | 12,900 | 6,000 | 38,100 | |
| 6 Jun | 3185.65 | 142.20 | - | 18,000 | -2,700 | 32,100 | |
| 5 Jun | 3115.35 | 202.95 | - | 25,500 | 4,800 | 34,800 | |
| 4 Jun | 2941.25 | 361.95 | - | 58,500 | 10,200 | 30,000 | |
| 3 Jun | 3645.25 | 86.50 | - | 26,700 | -6,000 | 19,800 | |
| 31 May | 3411.35 | 158.00 | - | 51,300 | 14,100 | 26,100 | |
| 30 May | 3194.25 | 253.65 | - | 9,600 | 2,400 | 12,000 | |
| 29 May | 3258.80 | 210.00 | - | 2,100 | 300 | 9,600 | |
| 28 May | 3244.05 | 217.20 | - | 2,100 | 1,200 | 9,300 | |
| 27 May | 3289.05 | 216.60 | - | 9,300 | 4,500 | 8,100 | |
| 24 May | 3384.95 | 187.60 | - | 3,600 | 900 | 3,000 | |
| 23 May | 3387.30 | 196.00 | - | 2,400 | 2,100 | 2,100 | |
For ADANI ENTERPRISES LIMITED - strike price 3000 expiring on 25JUL2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 37.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 768600
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 761700
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 695400
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 51.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 685200
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 41.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 81300 which increased total open position to 628500
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 53.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 547200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 57.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 561900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 453600
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 58.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 416400
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 72300 which increased total open position to 372000
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 87600 which increased total open position to 307200
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 53400 which increased total open position to 219600
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 49.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 166200
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 147600
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 60.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 146100
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 113700
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 95100
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 95.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 69900
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 114.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 54300
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 130.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38100
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 142.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 32100
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 202.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 34800
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 361.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 30000
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 86.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 19800
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 26100
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 253.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12000
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9600
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 217.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9300
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 216.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 8100
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 187.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3000
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 196.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100