ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 45.45 | -21.05 | 16,93,800 | 71,400 | 7,71,300 | ||||
| 5 Sept | 3015.35 | 66.5 | -3.10 | 11,48,400 | 33,600 | 7,02,000 | ||||
| 4 Sept | 3012.35 | 69.6 | -14.60 | 18,32,700 | 73,200 | 6,71,700 | ||||
| 3 Sept | 3036.10 | 84.2 | -6.75 | 8,04,000 | 45,000 | 5,98,500 | ||||
| 2 Sept | 3042.15 | 90.95 | -6.25 | 22,48,500 | 59,700 | 5,53,500 | ||||
| 30 Aug | 3019.35 | 97.2 | -4.80 | 10,47,900 | 1,67,100 | 4,93,200 | ||||
| 29 Aug | 3020.15 | 102 | -4.05 | 10,20,000 | 1,41,300 | 3,26,700 | ||||
| 28 Aug | 3028.00 | 106.05 | -22.05 | 3,98,400 | 1,42,500 | 1,86,000 | ||||
| 27 Aug | 3067.10 | 128.1 | -16.50 | 53,700 | 7,200 | 43,200 | ||||
| 26 Aug | 3069.00 | 144.6 | -11.70 | 49,200 | 25,800 | 35,100 | ||||
| 23 Aug | 3076.35 | 156.3 | -26.15 | 6,600 | 3,300 | 9,000 | ||||
| 22 Aug | 3099.05 | 182.45 | -8.00 | 3,000 | 900 | 5,700 | ||||
| 21 Aug | 3115.70 | 190.45 | 37.20 | 10,800 | 4,500 | 4,800 | ||||
| 20 Aug | 3070.65 | 153.25 | -142.40 | 900 | 300 | 300 | ||||
| 19 Aug | 3102.55 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 3108.80 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3040.10 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3092.20 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3151.75 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3167.55 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3185.95 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3072.70 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3038.20 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3160.90 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3217.25 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3169.40 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3089.35 | 295.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3080.50 | 295.65 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3050 expiring on 26SEP2024
Delta for 3050 CE is -
Historical price for 3050 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 45.45, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 771300
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 66.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 702000
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 69.6, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 671700
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 84.2, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 598500
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 90.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 59700 which increased total open position to 553500
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 97.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 167100 which increased total open position to 493200
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 102, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 141300 which increased total open position to 326700
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 106.05, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 186000
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 128.1, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 43200
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 144.6, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 35100
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 156.3, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9000
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 182.45, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5700
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 190.45, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4800
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 153.25, which was -142.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 295.65, 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 295.65, 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 295.65, 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 295.65, 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 295.65, 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 Aug ADANIENT was trading at 3167.55. The strike last trading price was 295.65, 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 295.65, 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 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 295.65, 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 295.65, 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 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 295.65, 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 Aug ADANIENT was trading at 3217.25. The strike last trading price was 295.65, 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 295.65, 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 295.65, 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 Jul ADANIENT was trading at 3080.50. The strike last trading price was 295.65, 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 3050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 117 | 31.15 | 5,96,100 | -600 | 3,17,400 |
| 5 Sept | 3015.35 | 85.85 | -2.25 | 4,03,800 | 27,600 | 3,16,800 |
| 4 Sept | 3012.35 | 88.1 | 11.05 | 7,11,000 | -21,300 | 2,89,800 |
| 3 Sept | 3036.10 | 77.05 | -6.05 | 4,80,600 | 7,200 | 3,12,300 |
| 2 Sept | 3042.15 | 83.1 | -10.35 | 7,50,300 | 54,900 | 3,00,600 |
| 30 Aug | 3019.35 | 93.45 | -10.00 | 5,23,500 | 1,21,500 | 2,46,000 |
| 29 Aug | 3020.15 | 103.45 | -8.30 | 3,07,200 | 24,600 | 1,25,100 |
| 28 Aug | 3028.00 | 111.75 | 18.75 | 2,12,400 | 66,600 | 1,01,700 |
| 27 Aug | 3067.10 | 93 | -15.00 | 33,900 | 9,300 | 34,800 |
| 26 Aug | 3069.00 | 108 | 13.00 | 33,600 | 16,500 | 25,500 |
| 23 Aug | 3076.35 | 95 | 0.00 | 0 | 300 | 0 |
| 22 Aug | 3099.05 | 95 | 0.95 | 3,300 | 600 | 9,300 |
| 21 Aug | 3115.70 | 94.05 | -17.50 | 7,800 | 1,500 | 8,400 |
| 20 Aug | 3070.65 | 111.55 | -4.90 | 5,400 | 2,100 | 6,600 |
| 19 Aug | 3102.55 | 116.45 | 0.00 | 0 | 4,200 | 0 |
| 16 Aug | 3108.80 | 116.45 | -68.55 | 4,500 | 3,900 | 4,200 |
| 14 Aug | 3040.10 | 185 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3092.20 | 185 | 0.00 | 0 | 300 | 0 |
| 12 Aug | 3151.75 | 185 | -149.00 | 300 | 0 | 0 |
| 8 Aug | 3167.55 | 334 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3185.95 | 334 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3072.70 | 334 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3038.20 | 334 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3160.90 | 334 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3217.25 | 334 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3169.40 | 334 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3089.35 | 334 | 334.00 | 0 | 0 | 0 |
| 26 Jul | 3080.50 | 0 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3050 expiring on 26SEP2024
Delta for 3050 PE is -
Historical price for 3050 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 117, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 317400
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 85.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 316800
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 88.1, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 289800
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 77.05, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 312300
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 83.1, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 300600
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 93.45, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 246000
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 103.45, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 125100
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 111.75, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 101700
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 93, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 34800
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 108, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 25500
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 95, 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 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9300
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 94.05, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8400
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 111.55, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6600
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 116.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 116.45, which was -68.55 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4200
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 185, 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 185, 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 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 185, which was -149.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 334, 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 334, 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 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 334, 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 334, 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 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 334, 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 Aug ADANIENT was trading at 3217.25. The strike last trading price was 334, 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 334, 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 334, which was 334.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ADANIENT was trading at 3080.50. 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