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 | 133.8 | -2.90 | - | 3,00,300 | 45,900 | 2,96,400 | |||
| 4 Jul | 3144.25 | 136.7 | - | 4,43,400 | 82,800 | 2,50,500 | ||||
| 3 Jul | 3190.95 | 172.6 | - | 2,48,700 | 6,000 | 1,67,700 | ||||
| 2 Jul | 3153.20 | 150.5 | - | 3,55,200 | 35,100 | 1,61,100 | ||||
| 1 Jul | 3183.80 | 175.55 | - | 1,47,600 | -6,000 | 1,26,000 | ||||
| 28 Jun | 3177.15 | 180.6 | - | 1,86,300 | 15,000 | 1,32,000 | ||||
| 27 Jun | 3175.15 | 189.95 | - | 2,04,000 | 35,400 | 1,17,000 | ||||
| 26 Jun | 3170.50 | 188 | - | 41,700 | 7,500 | 81,900 | ||||
| 25 Jun | 3171.10 | 185.3 | - | 33,900 | 15,600 | 74,400 | ||||
| 24 Jun | 3194.60 | 208.55 | - | 87,000 | 21,000 | 58,800 | ||||
| 21 Jun | 3189.30 | 206.00 | - | 45,000 | 22,800 | 37,500 | ||||
|
|
||||||||||
| 20 Jun | 3259.45 | 254.25 | - | 10,200 | 3,600 | 14,700 | ||||
| 19 Jun | 3261.90 | 260.00 | - | 6,900 | 1,200 | 11,100 | ||||
| 18 Jun | 3309.05 | 317.25 | - | 8,400 | 3,600 | 9,600 | ||||
| 14 Jun | 3261.75 | 275.80 | - | 3,600 | 1,200 | 6,000 | ||||
| 13 Jun | 3224.80 | 248.00 | - | 600 | 300 | 4,500 | ||||
| 12 Jun | 3219.05 | 270.00 | - | 2,100 | 900 | 4,200 | ||||
| 11 Jun | 3221.25 | 307.00 | - | 4,500 | 600 | 3,300 | ||||
| 10 Jun | 3220.10 | 320.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3219.55 | 320.00 | - | 0 | 300 | 0 | ||||
| 6 Jun | 3185.65 | 320.00 | - | 1,200 | 300 | 2,700 | ||||
| 5 Jun | 3115.35 | 290.00 | - | 4,200 | 2,400 | 2,400 | ||||
| 4 Jun | 2941.25 | 393.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3645.25 | 393.05 | - | 0 | 0 | 0 | ||||
| 31 May | 3411.35 | 393.05 | - | 0 | 0 | 0 | ||||
| 30 May | 3194.25 | 393.05 | - | 0 | 0 | 0 | ||||
| 29 May | 3258.80 | 393.05 | - | 0 | 0 | 0 | ||||
| 28 May | 3244.05 | 393.05 | - | 0 | 0 | 0 | ||||
| 27 May | 3289.05 | 393.05 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 393.05 | - | 0 | 600 | 0 | ||||
| 23 May | 3387.30 | 393.05 | - | 600 | 300 | 600 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3100 expiring on 25JUL2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 133.8, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 296400
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 136.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 250500
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 172.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 167700
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 150.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 161100
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 175.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 126000
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 180.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 132000
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 189.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 117000
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 188, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 81900
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 185.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 74400
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 208.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 58800
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 206.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 37500
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 254.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14700
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 260.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11100
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 317.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9600
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 275.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 248.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4500
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 270.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4200
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 307.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 320.00, 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 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 320.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 320.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 393.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 66.15 | -15.85 | - | 9,92,100 | 35,100 | 7,64,400 |
| 4 Jul | 3144.25 | 82 | - | 10,65,000 | 1,21,500 | 7,29,300 | |
| 3 Jul | 3190.95 | 65 | - | 6,54,000 | -14,400 | 6,07,800 | |
| 2 Jul | 3153.20 | 80.9 | - | 11,88,300 | 1,32,000 | 6,21,900 | |
| 1 Jul | 3183.80 | 69 | - | 5,71,800 | 86,400 | 4,89,900 | |
| 28 Jun | 3177.15 | 81.75 | - | 7,55,400 | 64,500 | 4,03,500 | |
| 27 Jun | 3175.15 | 87 | - | 3,81,300 | 91,800 | 3,39,000 | |
| 26 Jun | 3170.50 | 89 | - | 1,71,900 | 44,400 | 2,46,900 | |
| 25 Jun | 3171.10 | 92.35 | - | 1,14,000 | 30,300 | 2,02,500 | |
| 24 Jun | 3194.60 | 84.2 | - | 1,60,200 | 47,100 | 1,72,200 | |
| 21 Jun | 3189.30 | 90.10 | - | 1,24,500 | 4,800 | 1,25,100 | |
| 20 Jun | 3259.45 | 69.55 | - | 71,100 | 19,500 | 1,20,600 | |
| 19 Jun | 3261.90 | 73.00 | - | 35,400 | 6,300 | 1,01,100 | |
| 18 Jun | 3309.05 | 65.05 | - | 93,900 | 10,200 | 94,800 | |
| 14 Jun | 3261.75 | 81.00 | - | 53,400 | 27,300 | 84,600 | |
| 13 Jun | 3224.80 | 97.65 | - | 16,800 | 8,700 | 57,300 | |
| 12 Jun | 3219.05 | 113.95 | - | 31,800 | 6,900 | 48,900 | |
| 11 Jun | 3221.25 | 126.95 | - | 18,000 | 6,900 | 42,000 | |
| 10 Jun | 3220.10 | 146.50 | - | 12,900 | 6,900 | 35,100 | |
| 7 Jun | 3219.55 | 160.90 | - | 3,600 | -300 | 28,500 | |
| 6 Jun | 3185.65 | 183.90 | - | 3,300 | -300 | 28,800 | |
| 5 Jun | 3115.35 | 245.00 | - | 9,000 | -6,300 | 29,100 | |
| 4 Jun | 2941.25 | 415.00 | - | 10,500 | 1,500 | 35,400 | |
| 3 Jun | 3645.25 | 107.15 | - | 18,900 | 7,200 | 33,900 | |
| 31 May | 3411.35 | 178.10 | - | 10,800 | 1,200 | 26,700 | |
| 30 May | 3194.25 | 267.00 | - | 4,800 | 25,500 | 25,500 | |
| 29 May | 3258.80 | 215.10 | - | 0 | 0 | 0 | |
| 28 May | 3244.05 | 215.10 | - | 0 | 11,100 | 0 | |
| 27 May | 3289.05 | 215.10 | - | 11,100 | 8,400 | 22,800 | |
| 24 May | 3384.95 | 215.10 | - | 8,400 | 1,800 | 10,800 | |
| 23 May | 3387.30 | 220.50 | - | 9,900 | 8,400 | 8,700 | |
For ADANI ENTERPRISES LIMITED - strike price 3100 expiring on 25JUL2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 66.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 764400
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 729300
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 607800
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 80.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 621900
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 489900
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 81.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 403500
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 339000
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 89, which was lower than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 246900
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 202500
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 84.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 172200
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 90.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 125100
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 69.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 120600
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 101100
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 65.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 94800
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 84600
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 97.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 57300
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 113.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 48900
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 126.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 42000
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 146.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 35100
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 160.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 28500
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 183.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 28800
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 245.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 29100
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 415.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 35400
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 107.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 33900
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 178.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 26700
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 267.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 25500
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 215.10, 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 215.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 0
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 215.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 22800
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 215.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 10800
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 220.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8700