ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 30.55 | -15.70 | 30,51,300 | 75,300 | 21,55,500 | ||||
| 5 Sept | 3015.35 | 46.25 | -2.65 | 23,22,000 | 1,59,000 | 20,77,500 | ||||
| 4 Sept | 3012.35 | 48.9 | -11.85 | 27,38,400 | -9,900 | 19,25,400 | ||||
| 3 Sept | 3036.10 | 60.75 | -7.05 | 17,79,900 | 82,500 | 19,39,200 | ||||
| 2 Sept | 3042.15 | 67.8 | -6.30 | 54,15,300 | 3,06,300 | 18,58,200 | ||||
| 30 Aug | 3019.35 | 74.1 | -5.40 | 21,77,700 | 3,07,500 | 15,04,800 | ||||
| 29 Aug | 3020.15 | 79.5 | -4.00 | 38,23,800 | 4,61,400 | 11,94,600 | ||||
| 28 Aug | 3028.00 | 83.5 | -18.10 | 8,69,100 | 2,01,900 | 7,32,900 | ||||
| 27 Aug | 3067.10 | 101.6 | -19.00 | 7,05,900 | 1,76,700 | 5,28,300 | ||||
| 26 Aug | 3069.00 | 120.6 | -11.95 | 4,18,500 | 88,800 | 3,51,600 | ||||
| 23 Aug | 3076.35 | 132.55 | -15.45 | 3,47,400 | 1,11,300 | 2,62,200 | ||||
| 22 Aug | 3099.05 | 148 | -9.65 | 1,93,500 | -8,100 | 1,40,700 | ||||
| 21 Aug | 3115.70 | 157.65 | 29.90 | 1,89,600 | 28,500 | 1,49,100 | ||||
| 20 Aug | 3070.65 | 127.75 | -19.25 | 1,19,400 | 38,700 | 1,20,000 | ||||
| 19 Aug | 3102.55 | 147 | -13.30 | 43,800 | 8,400 | 81,000 | ||||
| 16 Aug | 3108.80 | 160.3 | 38.15 | 2,19,900 | -3,900 | 73,200 | ||||
| 14 Aug | 3040.10 | 122.15 | -41.85 | 32,400 | 16,200 | 77,400 | ||||
| 13 Aug | 3092.20 | 164 | -35.00 | 73,200 | -12,000 | 60,900 | ||||
| 12 Aug | 3151.75 | 199 | -13.85 | 2,63,700 | 58,800 | 73,500 | ||||
| 9 Aug | 3187.55 | 212.85 | 0.00 | 0 | 900 | 0 | ||||
| 8 Aug | 3167.55 | 212.85 | -16.90 | 8,400 | 600 | 14,400 | ||||
| 7 Aug | 3185.95 | 229.75 | 57.00 | 17,400 | -2,100 | 13,800 | ||||
| 6 Aug | 3072.70 | 172.75 | 12.75 | 29,400 | 4,200 | 16,200 | ||||
| 5 Aug | 3038.20 | 160 | -57.95 | 22,200 | 6,900 | 11,400 | ||||
| 2 Aug | 3160.90 | 217.95 | -46.05 | 6,000 | -1,500 | 4,200 | ||||
| 1 Aug | 3217.25 | 264 | 35.05 | 9,000 | -300 | 7,200 | ||||
| 31 Jul | 3169.40 | 228.95 | 29.00 | 6,300 | 600 | 7,500 | ||||
| 30 Jul | 3128.75 | 199.95 | 21.10 | 4,200 | 6,600 | 6,600 | ||||
| 29 Jul | 3089.35 | 178.85 | 0.00 | 0 | 7,200 | 0 | ||||
| 26 Jul | 3080.50 | 178.85 | -299.65 | 8,700 | 7,200 | 7,200 | ||||
| 22 Jul | 3000.85 | 478.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3065.45 | 478.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3078.30 | 478.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3096.00 | 478.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3113.60 | 478.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 3147.90 | 478.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3183.80 | 478.5 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 30.55, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 75300 which increased total open position to 2155500
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 46.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 2077500
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 48.9, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 1925400
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 60.75, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1939200
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 67.8, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 306300 which increased total open position to 1858200
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 74.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 1504800
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 79.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 461400 which increased total open position to 1194600
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 83.5, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 201900 which increased total open position to 732900
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 101.6, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 176700 which increased total open position to 528300
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 120.6, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 88800 which increased total open position to 351600
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 132.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 111300 which increased total open position to 262200
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 148, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 140700
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 157.65, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 149100
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 127.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 120000
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 147, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 81000
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 160.3, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 73200
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 122.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 77400
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 164, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 60900
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 199, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 73500
On 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 212.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 212.85, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 14400
On 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 229.75, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 13800
On 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 172.75, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 16200
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 160, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 11400
On 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 217.95, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 4200
On 1 Aug ADANIENT was trading at 3217.25. The strike last trading price was 264, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7200
On 31 Jul ADANIENT was trading at 3169.40. The strike last trading price was 228.95, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7500
On 30 Jul ADANIENT was trading at 3128.75. The strike last trading price was 199.95, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 29 Jul ADANIENT was trading at 3089.35. The strike last trading price was 178.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 0
On 26 Jul ADANIENT was trading at 3080.50. The strike last trading price was 178.85, which was -299.65 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 478.5, 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 478.5, 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 478.5, 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 478.5, 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 478.5, 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 478.5, 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 478.5, 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 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 152.2 | 35.70 | 2,97,000 | -5,400 | 4,23,000 |
| 5 Sept | 3015.35 | 116.5 | -0.55 | 2,05,200 | 12,900 | 4,28,100 |
| 4 Sept | 3012.35 | 117.05 | 13.15 | 3,97,800 | -10,200 | 4,21,800 |
| 3 Sept | 3036.10 | 103.9 | -5.80 | 2,66,100 | -15,900 | 4,31,100 |
| 2 Sept | 3042.15 | 109.7 | -14.55 | 8,17,500 | 53,100 | 4,48,800 |
| 30 Aug | 3019.35 | 124.25 | -5.75 | 1,72,800 | 42,300 | 3,95,700 |
| 29 Aug | 3020.15 | 130 | -9.95 | 4,08,000 | 27,600 | 3,53,100 |
| 28 Aug | 3028.00 | 139.95 | 21.95 | 2,58,000 | 42,000 | 3,25,500 |
| 27 Aug | 3067.10 | 118 | -14.65 | 2,38,500 | 93,900 | 2,83,200 |
| 26 Aug | 3069.00 | 132.65 | -1.35 | 1,25,100 | 35,100 | 1,87,200 |
| 23 Aug | 3076.35 | 134 | 18.00 | 1,29,000 | 54,600 | 1,52,100 |
| 22 Aug | 3099.05 | 116 | -4.00 | 70,200 | 9,000 | 96,900 |
| 21 Aug | 3115.70 | 120 | -18.00 | 99,000 | 16,200 | 87,600 |
| 20 Aug | 3070.65 | 138 | 23.65 | 62,700 | 900 | 71,400 |
| 19 Aug | 3102.55 | 114.35 | -11.40 | 34,800 | 5,100 | 71,100 |
| 16 Aug | 3108.80 | 125.75 | -32.85 | 1,12,200 | 7,200 | 65,100 |
| 14 Aug | 3040.10 | 158.6 | 4.85 | 33,900 | -8,400 | 58,800 |
| 13 Aug | 3092.20 | 153.75 | 17.65 | 69,900 | 900 | 67,500 |
| 12 Aug | 3151.75 | 136.1 | 45.90 | 2,16,000 | 57,900 | 66,900 |
| 9 Aug | 3187.55 | 90.2 | -19.80 | 300 | 0 | 8,700 |
| 8 Aug | 3167.55 | 110 | 11.00 | 4,200 | 1,200 | 8,400 |
| 7 Aug | 3185.95 | 99 | -71.00 | 3,000 | 1,200 | 6,900 |
| 6 Aug | 3072.70 | 170 | -30.00 | 300 | 0 | 5,400 |
| 5 Aug | 3038.20 | 200 | -147.40 | 6,000 | 4,800 | 4,800 |
| 2 Aug | 3160.90 | 347.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3217.25 | 347.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3169.40 | 347.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3128.75 | 347.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3089.35 | 347.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3080.50 | 347.4 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 347.4 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 347.4 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 347.4 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 347.4 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 347.4 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 347.4 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3183.80 | 347.4 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 152.2, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 423000
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 116.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 428100
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 117.05, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 421800
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 103.9, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -15900 which decreased total open position to 431100
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 109.7, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 448800
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 124.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 395700
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 130, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 353100
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 139.95, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 325500
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 118, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 93900 which increased total open position to 283200
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 132.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 187200
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 134, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 152100
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 116, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 96900
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 120, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 87600
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 138, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 71400
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 114.35, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 71100
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 125.75, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 65100
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 158.6, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 58800
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 153.75, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 67500
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 136.1, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by 57900 which increased total open position to 66900
On 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 90.2, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8700
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 110, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8400
On 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 99, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6900
On 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 170, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 200, which was -147.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 347.4, 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 347.4, 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 347.4, 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 Jul ADANIENT was trading at 3128.75. The strike last trading price was 347.4, 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 347.4, 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 347.4, 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 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 347.4, 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 347.4, 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 347.4, 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 347.4, 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 347.4, 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 347.4, 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 347.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0