ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
17 Oct 2024 04:11 PM IST
| ADANIENT 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3013.75 | 51.5 | -42.50 | 8,96,400 | 1,07,400 | 1,92,600 | ||||
| 16 Oct | 3085.90 | 94 | -21.55 | 92,400 | 1,800 | 85,500 | ||||
| 15 Oct | 3104.70 | 115.55 | -0.35 | 56,400 | -9,900 | 83,700 | ||||
| 14 Oct | 3101.10 | 115.9 | -23.70 | 30,000 | 12,600 | 93,900 | ||||
| 11 Oct | 3137.20 | 139.6 | -71.90 | 34,200 | -1,200 | 81,600 | ||||
| 10 Oct | 3174.20 | 211.5 | 42.45 | 4,73,700 | -94,200 | 82,800 | ||||
| 9 Oct | 3153.75 | 169.05 | -15.90 | 26,700 | 2,700 | 1,77,300 | ||||
| 8 Oct | 3160.70 | 184.95 | 89.20 | 3,27,600 | -11,700 | 1,75,500 | ||||
| 7 Oct | 3018.00 | 95.75 | -59.20 | 4,50,600 | 1,22,100 | 1,88,700 | ||||
| 4 Oct | 3110.65 | 154.95 | 2.95 | 26,700 | 13,500 | 66,900 | ||||
| 3 Oct | 3116.00 | 152 | -45.10 | 900 | 600 | 53,400 | ||||
| 1 Oct | 3186.10 | 197.1 | 30.20 | 10,800 | 600 | 53,100 | ||||
| 30 Sept | 3135.85 | 166.9 | -7.25 | 17,400 | 3,300 | 52,500 | ||||
| 27 Sept | 3130.30 | 174.15 | 5.55 | 51,000 | 11,400 | 49,500 | ||||
| 26 Sept | 3122.65 | 168.6 | 14.60 | 76,500 | -1,200 | 38,400 | ||||
| 25 Sept | 3105.10 | 154 | -6.50 | 52,800 | -7,800 | 39,300 | ||||
| 24 Sept | 3093.90 | 160.5 | 35.50 | 2,04,300 | 8,700 | 51,600 | ||||
| 23 Sept | 3043.95 | 125 | 10.00 | 90,000 | 36,600 | 42,300 | ||||
| 20 Sept | 3008.50 | 115 | -192.55 | 10,500 | 5,700 | 5,700 | ||||
| 19 Sept | 2943.15 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2956.30 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2975.20 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2984.90 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2968.35 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2991.00 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2937.85 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2986.40 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 2964.15 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2975.45 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3015.35 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3012.35 | 307.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3019.35 | 307.55 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3050 expiring on 31OCT2024
Delta for 3050 CE is -
Historical price for 3050 CE is as follows
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 51.5, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by 107400 which increased total open position to 192600
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 94, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 85500
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 115.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 83700
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 115.9, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 93900
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 139.6, which was -71.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 81600
On 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 211.5, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by -94200 which decreased total open position to 82800
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 169.05, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 177300
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 184.95, which was 89.20 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 175500
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 95.75, which was -59.20 lower than the previous day. The implied volatity was -, the open interest changed by 122100 which increased total open position to 188700
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 154.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 66900
On 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 152, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 53400
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 197.1, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 53100
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 166.9, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 52500
On 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 174.15, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 49500
On 26 Sept ADANIENT was trading at 3122.65. The strike last trading price was 168.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 38400
On 25 Sept ADANIENT was trading at 3105.10. The strike last trading price was 154, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 39300
On 24 Sept ADANIENT was trading at 3093.90. The strike last trading price was 160.5, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 51600
On 23 Sept ADANIENT was trading at 3043.95. The strike last trading price was 125, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 42300
On 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 115, which was -192.55 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 5700
On 19 Sept ADANIENT was trading at 2943.15. The strike last trading price was 307.55, 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 18 Sept ADANIENT was trading at 2956.30. The strike last trading price was 307.55, 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 17 Sept ADANIENT was trading at 2975.20. The strike last trading price was 307.55, 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 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 307.55, 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 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 307.55, 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 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 307.55, 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 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 307.55, 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 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 307.55, 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 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 307.55, 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 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 307.55, 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 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 307.55, 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 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 307.55, 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 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 307.55, 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 |
| 17 Oct | 3013.75 | 91.2 | 41.20 | 3,43,500 | 2,400 | 1,51,500 |
| 16 Oct | 3085.90 | 50 | 6.50 | 1,89,600 | -300 | 1,51,200 |
| 15 Oct | 3104.70 | 43.5 | -5.00 | 90,300 | 14,100 | 1,51,200 |
| 14 Oct | 3101.10 | 48.5 | 0.25 | 70,800 | -2,100 | 1,37,400 |
| 11 Oct | 3137.20 | 48.25 | 1.70 | 1,64,700 | -24,300 | 1,39,500 |
| 10 Oct | 3174.20 | 46.55 | -5.45 | 8,40,000 | 17,400 | 1,65,000 |
| 9 Oct | 3153.75 | 52 | 0.35 | 87,000 | 11,100 | 1,47,900 |
| 8 Oct | 3160.70 | 51.65 | -66.40 | 3,32,700 | -16,200 | 1,37,100 |
| 7 Oct | 3018.00 | 118.05 | 41.30 | 4,74,600 | 42,300 | 1,54,800 |
| 4 Oct | 3110.65 | 76.75 | 10.55 | 1,37,400 | 1,800 | 1,12,500 |
| 3 Oct | 3116.00 | 66.2 | 23.75 | 1,23,300 | 1,800 | 1,10,100 |
| 1 Oct | 3186.10 | 42.45 | -19.60 | 1,86,000 | 22,500 | 1,09,800 |
| 30 Sept | 3135.85 | 62.05 | 6.45 | 1,77,300 | 10,200 | 87,600 |
| 27 Sept | 3130.30 | 55.6 | -20.15 | 2,01,000 | 40,500 | 79,200 |
| 26 Sept | 3122.65 | 75.75 | -6.70 | 1,37,400 | 27,000 | 40,800 |
| 25 Sept | 3105.10 | 82.45 | -11.25 | 39,300 | 12,300 | 13,200 |
| 24 Sept | 3093.90 | 93.7 | -205.65 | 900 | 600 | 600 |
| 23 Sept | 3043.95 | 299.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3008.50 | 299.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2943.15 | 299.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2956.30 | 299.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2975.20 | 299.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2984.90 | 299.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2968.35 | 299.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2991.00 | 299.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2937.85 | 299.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2986.40 | 299.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2964.15 | 299.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2975.45 | 299.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3015.35 | 299.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3012.35 | 299.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3019.35 | 299.35 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3050 expiring on 31OCT2024
Delta for 3050 PE is -
Historical price for 3050 PE is as follows
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 91.2, which was 41.20 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 151500
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 50, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 151200
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 43.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 151200
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 48.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 137400
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 48.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -24300 which decreased total open position to 139500
On 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 46.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 165000
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 52, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 147900
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 51.65, which was -66.40 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 137100
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 118.05, which was 41.30 higher than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 154800
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 76.75, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 112500
On 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 66.2, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 110100
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 42.45, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 109800
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 62.05, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 87600
On 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 55.6, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 79200
On 26 Sept ADANIENT was trading at 3122.65. The strike last trading price was 75.75, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 40800
On 25 Sept ADANIENT was trading at 3105.10. The strike last trading price was 82.45, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 13200
On 24 Sept ADANIENT was trading at 3093.90. The strike last trading price was 93.7, which was -205.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 23 Sept ADANIENT was trading at 3043.95. The strike last trading price was 299.35, 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 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 299.35, 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 19 Sept ADANIENT was trading at 2943.15. The strike last trading price was 299.35, 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 18 Sept ADANIENT was trading at 2956.30. The strike last trading price was 299.35, 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 17 Sept ADANIENT was trading at 2975.20. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 2984.90. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 2968.35. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 2991.00. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 2937.85. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 2986.40. The strike last trading price was 299.35, 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 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 2975.45. The strike last trading price was 299.35, 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 Sept ADANIENT was trading at 3015.35. The strike last trading price was 299.35, 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 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 299.35, 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 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 299.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
