ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 21 | -11.70 | 5,37,900 | 64,500 | 5,58,300 | ||||
| 5 Sept | 3015.35 | 32.7 | -1.90 | 5,06,100 | 26,400 | 4,93,500 | ||||
| 4 Sept | 3012.35 | 34.6 | -9.80 | 5,52,600 | 49,200 | 4,74,600 | ||||
| 3 Sept | 3036.10 | 44.4 | -6.70 | 5,67,300 | 34,500 | 4,24,500 | ||||
| 2 Sept | 3042.15 | 51.1 | -4.80 | 8,88,900 | 39,300 | 3,90,300 | ||||
| 30 Aug | 3019.35 | 55.9 | -4.15 | 6,00,600 | 22,200 | 3,52,500 | ||||
| 29 Aug | 3020.15 | 60.05 | -4.45 | 8,32,200 | 78,600 | 3,29,400 | ||||
| 28 Aug | 3028.00 | 64.5 | -15.00 | 1,71,300 | 69,000 | 2,50,800 | ||||
| 27 Aug | 3067.10 | 79.5 | -18.10 | 72,000 | 11,700 | 1,80,600 | ||||
| 26 Aug | 3069.00 | 97.6 | -10.40 | 53,100 | 19,200 | 1,68,900 | ||||
| 23 Aug | 3076.35 | 108 | -15.55 | 39,000 | 8,400 | 1,49,700 | ||||
| 22 Aug | 3099.05 | 123.55 | -11.35 | 54,900 | 9,000 | 1,40,700 | ||||
| 21 Aug | 3115.70 | 134.9 | 29.90 | 1,49,700 | 1,15,500 | 1,31,100 | ||||
| 20 Aug | 3070.65 | 105 | -15.00 | 13,200 | 7,500 | 15,600 | ||||
| 19 Aug | 3102.55 | 120 | -11.90 | 6,300 | 2,400 | 7,800 | ||||
| 16 Aug | 3108.80 | 131.9 | 29.20 | 2,400 | 1,800 | 5,100 | ||||
| 14 Aug | 3040.10 | 102.7 | -42.20 | 3,300 | -300 | 3,000 | ||||
| 13 Aug | 3092.20 | 144.9 | -25.10 | 3,000 | 300 | 3,300 | ||||
| 12 Aug | 3151.75 | 170 | -5.00 | 5,400 | 2,400 | 2,700 | ||||
| 9 Aug | 3187.55 | 175 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3167.55 | 175 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3185.95 | 175 | 0.00 | 0 | 300 | 0 | ||||
| 6 Aug | 3072.70 | 175 | -80.70 | 600 | 300 | 300 | ||||
| 5 Aug | 3038.20 | 255.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3160.90 | 255.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3217.25 | 255.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3169.40 | 255.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3128.75 | 255.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3089.35 | 255.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 3080.50 | 255.7 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3150 expiring on 26SEP2024
Delta for 3150 CE is -
Historical price for 3150 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 21, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 558300
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 32.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 493500
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 34.6, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 474600
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 44.4, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 424500
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 51.1, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 39300 which increased total open position to 390300
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 55.9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 352500
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 60.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 78600 which increased total open position to 329400
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 64.5, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 250800
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 79.5, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 180600
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 97.6, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 168900
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 108, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 149700
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 123.55, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 140700
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 134.9, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 131100
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 105, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15600
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 120, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7800
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 131.9, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5100
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 102.7, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3000
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 144.9, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 170, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 175, 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 175, 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 175, 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 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 175, which was -80.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 255.7, 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 255.7, 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 255.7, 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 255.7, 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 255.7, 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 255.7, 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 255.7, 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 3150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 189.5 | 35.55 | 16,800 | -600 | 1,53,600 |
| 5 Sept | 3015.35 | 153.95 | 0.75 | 17,400 | 7,800 | 1,53,900 |
| 4 Sept | 3012.35 | 153.2 | 16.90 | 61,800 | 5,100 | 1,46,400 |
| 3 Sept | 3036.10 | 136.3 | -7.65 | 48,000 | -4,800 | 1,41,900 |
| 2 Sept | 3042.15 | 143.95 | -11.70 | 75,300 | 2,400 | 1,46,700 |
| 30 Aug | 3019.35 | 155.65 | -4.85 | 68,100 | 14,700 | 1,44,300 |
| 29 Aug | 3020.15 | 160.5 | -10.30 | 1,34,700 | 96,000 | 1,29,900 |
| 28 Aug | 3028.00 | 170.8 | 27.55 | 6,900 | 900 | 33,900 |
| 27 Aug | 3067.10 | 143.25 | -16.35 | 6,000 | 2,700 | 33,300 |
| 26 Aug | 3069.00 | 159.6 | 1.20 | 13,800 | 6,600 | 30,300 |
| 23 Aug | 3076.35 | 158.4 | 14.70 | 8,100 | 5,100 | 23,700 |
| 22 Aug | 3099.05 | 143.7 | -127.95 | 27,000 | 18,000 | 18,300 |
| 21 Aug | 3115.70 | 271.65 | -121.15 | 300 | 0 | 0 |
| 20 Aug | 3070.65 | 392.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3102.55 | 392.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3108.80 | 392.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3040.10 | 392.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3092.20 | 392.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3151.75 | 392.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3187.55 | 392.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3167.55 | 392.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3185.95 | 392.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3072.70 | 392.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3038.20 | 392.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3160.90 | 392.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3217.25 | 392.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3169.40 | 392.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3128.75 | 392.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3089.35 | 392.8 | 392.80 | 0 | 0 | 0 |
| 26 Jul | 3080.50 | 0 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3150 expiring on 26SEP2024
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 189.5, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 153600
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 153.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 153900
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 153.2, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 146400
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 136.3, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 141900
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 143.95, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 146700
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 155.65, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 144300
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 160.5, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 129900
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 170.8, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 33900
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 143.25, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 33300
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 159.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 30300
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 158.4, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 23700
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 143.7, which was -127.95 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18300
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 271.65, which was -121.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 392.8, 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 Aug ADANIENT was trading at 3102.55. The strike last trading price was 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, 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 Aug ADANIENT was trading at 3187.55. The strike last trading price was 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, 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 392.8, which was 392.80 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