ADANIENT
ADANI ENTERPRISES LIMITED
Historical option data for ADANIENT
04 Jul 2024 12:42 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 3158.30 | 95.75 | -18.50 | - | 11,54,400 | 1,98,900 | 16,47,600 | |||
| 3 Jul | 3190.95 | 114.25 | - | 23,42,700 | 54,600 | 14,48,700 | ||||
| 2 Jul | 3153.20 | 100.85 | - | 27,56,700 | 3,10,500 | 13,93,800 | ||||
| 1 Jul | 3183.80 | 116.45 | - | 12,49,200 | 1,54,200 | 10,83,300 | ||||
| 28 Jun | 3177.15 | 123.05 | - | 19,61,100 | 1,80,900 | 9,29,100 | ||||
| 27 Jun | 3175.15 | 133.5 | - | 15,14,100 | 2,61,900 | 7,48,200 | ||||
| 26 Jun | 3170.50 | 133.15 | - | 5,45,400 | 83,100 | 4,85,700 | ||||
| 25 Jun | 3171.10 | 135.5 | - | 4,18,800 | 1,01,700 | 4,02,600 | ||||
| 24 Jun | 3194.60 | 150.65 | - | 4,78,500 | 56,400 | 3,01,500 | ||||
| 21 Jun | 3189.30 | 153.00 | - | 2,81,400 | 91,500 | 2,44,200 | ||||
| 20 Jun | 3259.45 | 197.00 | - | 1,03,200 | 11,100 | 1,52,400 | ||||
| 19 Jun | 3261.90 | 198.40 | - | 89,100 | 6,900 | 1,41,300 | ||||
| 18 Jun | 3309.05 | 237.00 | - | 96,300 | -600 | 1,34,400 | ||||
| 14 Jun | 3261.75 | 213.35 | - | 78,300 | 11,400 | 1,35,000 | ||||
| 13 Jun | 3224.80 | 195.00 | - | 48,300 | 30,000 | 1,23,300 | ||||
| 12 Jun | 3219.05 | 198.45 | - | 39,600 | 23,400 | 93,300 | ||||
| 11 Jun | 3221.25 | 220.35 | - | 42,000 | 11,700 | 69,600 | ||||
| 10 Jun | 3220.10 | 235.70 | - | 27,300 | 15,600 | 57,000 | ||||
| 7 Jun | 3219.55 | 279.75 | - | 42,600 | 18,300 | 39,300 | ||||
| 6 Jun | 3185.65 | 254.90 | - | 32,700 | 21,000 | 21,000 | ||||
| 5 Jun | 3115.35 | 210.00 | - | 300 | 0 | 0 | ||||
| 4 Jun | 2941.25 | 375.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3645.25 | 375.15 | - | 0 | 0 | 0 | ||||
| 31 May | 3411.35 | 375.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 3194.25 | 375.15 | - | 0 | 0 | 0 | ||||
| 29 May | 3258.80 | 375.15 | - | 0 | 0 | 0 | ||||
| 28 May | 3244.05 | 375.15 | - | 0 | 0 | 0 | ||||
| 27 May | 3289.05 | 375.15 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 375.15 | - | 0 | 0 | 0 | ||||
| 23 May | 3387.30 | 375.15 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3200 expiring on 25JUL2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 4 Jul ADANIENT was trading at 3158.30. The strike last trading price was 95.75, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 198900 which increased total open position to 1647600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 114.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 1448700
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 100.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 1393800
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 116.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 154200 which increased total open position to 1083300
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 123.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 180900 which increased total open position to 929100
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 133.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 261900 which increased total open position to 748200
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 133.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 83100 which increased total open position to 485700
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 135.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 101700 which increased total open position to 402600
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 150.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 301500
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 244200
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 197.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 152400
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 198.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 141300
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 237.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 134400
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 213.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 135000
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 195.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 123300
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 198.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 93300
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 220.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 69600
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 235.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 57000
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 279.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 39300
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 254.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 210.00, 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 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 375.15, 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 375.15, 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 375.15, 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 375.15, 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 375.15, 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 375.15, 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 375.15, 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 375.15, 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 23 May ADANIENT was trading at 3387.30. The strike last trading price was 375.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 3158.30 | 118.95 | 10.35 | - | 3,27,000 | 10,800 | 8,84,100 |
| 3 Jul | 3190.95 | 108.6 | - | 3,13,500 | 12,000 | 8,73,300 | |
| 2 Jul | 3153.20 | 129 | - | 9,19,500 | 1,02,300 | 8,65,500 | |
| 1 Jul | 3183.80 | 111.95 | - | 3,80,700 | 69,000 | 7,63,200 | |
| 28 Jun | 3177.15 | 123.75 | - | 6,15,900 | 97,200 | 6,94,200 | |
| 27 Jun | 3175.15 | 129.55 | - | 6,73,200 | 1,63,500 | 5,97,000 | |
| 26 Jun | 3170.50 | 134 | - | 2,82,300 | 62,400 | 4,34,400 | |
| 25 Jun | 3171.10 | 139 | - | 1,86,300 | 48,000 | 3,72,000 | |
| 24 Jun | 3194.60 | 129.3 | - | 1,89,600 | -5,700 | 3,24,600 | |
| 21 Jun | 3189.30 | 136.55 | - | 2,83,200 | 40,200 | 3,30,900 | |
| 20 Jun | 3259.45 | 105.00 | - | 1,34,100 | 81,900 | 2,90,700 | |
| 19 Jun | 3261.90 | 113.50 | - | 92,400 | 23,100 | 2,08,800 | |
| 18 Jun | 3309.05 | 92.55 | - | 1,02,900 | 300 | 1,85,700 | |
| 14 Jun | 3261.75 | 114.55 | - | 78,000 | 26,100 | 1,85,400 | |
| 13 Jun | 3224.80 | 136.50 | - | 41,700 | 19,200 | 1,59,600 | |
| 12 Jun | 3219.05 | 152.50 | - | 90,600 | 39,900 | 1,40,700 | |
| 11 Jun | 3221.25 | 165.25 | - | 50,400 | 16,200 | 99,000 | |
| 10 Jun | 3220.10 | 191.30 | - | 31,800 | 14,400 | 82,800 | |
| 7 Jun | 3219.55 | 203.45 | - | 17,400 | 11,700 | 68,100 | |
| 6 Jun | 3185.65 | 225.00 | - | 19,800 | 11,400 | 56,400 | |
| 5 Jun | 3115.35 | 300.00 | - | 300 | 0 | 45,000 | |
| 4 Jun | 2941.25 | 454.50 | - | 15,000 | 1,800 | 45,000 | |
| 3 Jun | 3645.25 | 139.70 | - | 45,600 | 14,400 | 43,200 | |
| 31 May | 3411.35 | 235.00 | - | 13,500 | 3,000 | 28,800 | |
| 30 May | 3194.25 | 338.85 | - | 7,200 | -300 | 25,800 | |
| 29 May | 3258.80 | 308.00 | - | 2,400 | 0 | 26,100 | |
| 28 May | 3244.05 | 295.20 | - | 5,700 | 3,600 | 26,100 | |
| 27 May | 3289.05 | 266.50 | - | 22,800 | 16,200 | 22,200 | |
| 24 May | 3384.95 | 245.00 | - | 6,000 | 5,100 | 5,100 | |
| 23 May | 3387.30 | 402.10 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3200 expiring on 25JUL2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 4 Jul ADANIENT was trading at 3158.30. The strike last trading price was 118.95, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 884100
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 108.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 873300
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 129, which was lower than the previous day. The implied volatity was -, the open interest changed by 102300 which increased total open position to 865500
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 111.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 763200
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 123.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 694200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 129.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 163500 which increased total open position to 597000
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 134, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 434400
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 139, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 372000
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 129.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 324600
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 136.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 330900
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 290700
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 113.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 208800
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 92.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 185700
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 114.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 185400
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 136.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 159600
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 152.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 140700
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 165.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 99000
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 191.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 82800
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 203.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 68100
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 225.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 56400
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 454.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 45000
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 139.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 43200
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 235.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28800
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 338.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 25800
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 308.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26100
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 295.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 26100
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 266.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 22200
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 245.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 402.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0