ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 10.05 | -5.80 | 2,45,700 | -12,300 | 5,00,400 | ||||
| 5 Sept | 3015.35 | 15.85 | -0.70 | 1,70,700 | -15,300 | 5,13,900 | ||||
| 4 Sept | 3012.35 | 16.55 | -6.10 | 2,92,800 | 2,400 | 5,31,900 | ||||
| 3 Sept | 3036.10 | 22.65 | -6.65 | 8,09,100 | 3,50,400 | 5,29,800 | ||||
| 2 Sept | 3042.15 | 29.3 | -1.70 | 4,04,400 | 12,600 | 1,81,200 | ||||
| 30 Aug | 3019.35 | 31 | -2.65 | 3,60,000 | 31,200 | 1,68,300 | ||||
| 29 Aug | 3020.15 | 33.65 | -2.55 | 2,87,700 | 36,000 | 1,37,100 | ||||
| 28 Aug | 3028.00 | 36.2 | -9.80 | 1,37,100 | 33,600 | 1,00,800 | ||||
| 27 Aug | 3067.10 | 46 | -11.85 | 58,500 | 26,400 | 66,000 | ||||
|
|
||||||||||
| 26 Aug | 3069.00 | 57.85 | -11.70 | 40,200 | 23,400 | 39,300 | ||||
| 23 Aug | 3076.35 | 69.55 | -9.05 | 12,600 | 600 | 15,600 | ||||
| 22 Aug | 3099.05 | 78.6 | -3.70 | 3,900 | 2,400 | 15,300 | ||||
| 21 Aug | 3115.70 | 82.3 | -8.50 | 3,900 | 2,100 | 12,900 | ||||
| 20 Aug | 3070.65 | 90.8 | 0.00 | 0 | 3,600 | 0 | ||||
| 19 Aug | 3102.55 | 90.8 | -2.65 | 5,700 | 3,300 | 10,500 | ||||
| 16 Aug | 3108.80 | 93.45 | 22.75 | 1,500 | 1,200 | 6,900 | ||||
| 14 Aug | 3040.10 | 70.7 | -58.30 | 1,500 | 0 | 5,700 | ||||
| 13 Aug | 3092.20 | 129 | 0.00 | 0 | 3,600 | 0 | ||||
| 12 Aug | 3151.75 | 129 | -36.00 | 5,700 | 3,300 | 5,400 | ||||
| 9 Aug | 3187.55 | 165 | 0.00 | 0 | 600 | 0 | ||||
| 8 Aug | 3167.55 | 165 | 11.00 | 1,800 | 900 | 2,400 | ||||
| 7 Aug | 3185.95 | 154 | -40.95 | 1,800 | 1,200 | 1,500 | ||||
| 6 Aug | 3072.70 | 194.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3038.20 | 194.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3160.90 | 194.95 | 0.00 | 0 | 300 | 0 | ||||
| 1 Aug | 3217.25 | 194.95 | 300 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3250 expiring on 26SEP2024
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 10.05, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -12300 which decreased total open position to 500400
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 15.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 513900
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 16.55, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 531900
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 22.65, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 350400 which increased total open position to 529800
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 29.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 181200
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 31, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 168300
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 33.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 137100
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 36.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 100800
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 46, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 66000
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 57.85, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 39300
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 69.55, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15600
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 78.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 15300
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 82.3, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 12900
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 90.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 90.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 10500
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 93.45, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6900
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 70.7, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 129, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 129, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5400
On 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 165, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2400
On 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 154, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 194.95, 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 194.95, 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 194.95, 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 1 Aug ADANIENT was trading at 3217.25. The strike last trading price was 194.95, 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 3250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 250.85 | 7.15 | 2,100 | 900 | 29,400 |
| 5 Sept | 3015.35 | 243.7 | 9.15 | 600 | 0 | 28,200 |
| 4 Sept | 3012.35 | 234.55 | 26.10 | 8,100 | 900 | 28,200 |
| 3 Sept | 3036.10 | 208.45 | -11.50 | 900 | -300 | 27,000 |
| 2 Sept | 3042.15 | 219.95 | -8.15 | 10,800 | 1,800 | 27,900 |
| 30 Aug | 3019.35 | 228.1 | -5.50 | 2,100 | 1,200 | 25,800 |
| 29 Aug | 3020.15 | 233.6 | -222.55 | 31,800 | 25,800 | 25,800 |
| 28 Aug | 3028.00 | 456.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3067.10 | 456.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3069.00 | 456.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3076.35 | 456.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3099.05 | 456.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3115.70 | 456.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3070.65 | 456.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3102.55 | 456.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3108.80 | 456.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3040.10 | 456.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3092.20 | 456.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3151.75 | 456.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3187.55 | 456.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3167.55 | 456.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3185.95 | 456.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3072.70 | 456.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3038.20 | 456.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3160.90 | 456.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3217.25 | 456.15 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3250 expiring on 26SEP2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 250.85, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 29400
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 243.7, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28200
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 234.55, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 28200
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 208.45, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 27000
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 219.95, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 27900
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 228.1, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 25800
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 233.6, which was -222.55 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 25800
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 456.15, 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 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 456.15, 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 Aug ADANIENT was trading at 3069.00. The strike last trading price was 456.15, 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 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 456.15, 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 Aug ADANIENT was trading at 3099.05. The strike last trading price was 456.15, 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 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 456.15, 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 Aug ADANIENT was trading at 3070.65. The strike last trading price was 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, 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 456.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0