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 | 66.1 | -3.90 | - | 4,04,400 | 35,100 | 4,59,900 | |||
| 4 Jul | 3144.25 | 70 | - | 5,02,500 | 69,900 | 4,24,800 | ||||
| 3 Jul | 3190.95 | 92 | - | 5,24,100 | 30,600 | 3,54,900 | ||||
| 2 Jul | 3153.20 | 80.6 | - | 7,58,700 | 61,800 | 3,24,600 | ||||
| 1 Jul | 3183.80 | 94 | - | 2,94,900 | 40,200 | 2,62,800 | ||||
| 28 Jun | 3177.15 | 100 | - | 6,11,400 | 82,500 | 2,22,600 | ||||
| 27 Jun | 3175.15 | 111 | - | 1,88,100 | 30,600 | 1,40,100 | ||||
| 26 Jun | 3170.50 | 112.7 | - | 1,20,600 | 27,600 | 1,09,200 | ||||
|
|
||||||||||
| 25 Jun | 3171.10 | 114 | - | 51,900 | 8,700 | 81,600 | ||||
| 24 Jun | 3194.60 | 127.55 | - | 86,700 | 12,900 | 72,900 | ||||
| 21 Jun | 3189.30 | 128.15 | - | 83,400 | 20,700 | 58,500 | ||||
| 20 Jun | 3259.45 | 171.85 | - | 32,100 | 600 | 37,800 | ||||
| 19 Jun | 3261.90 | 173.55 | - | 23,100 | 12,000 | 37,200 | ||||
| 18 Jun | 3309.05 | 208.10 | - | 31,500 | -4,800 | 25,500 | ||||
| 14 Jun | 3261.75 | 183.60 | - | 6,300 | 3,300 | 30,300 | ||||
| 13 Jun | 3224.80 | 172.70 | - | 14,400 | 9,600 | 26,700 | ||||
| 12 Jun | 3219.05 | 178.50 | - | 1,800 | 1,500 | 17,100 | ||||
| 11 Jun | 3221.25 | 198.95 | - | 22,500 | 13,500 | 15,600 | ||||
| 10 Jun | 3220.10 | 231.50 | - | 1,200 | 600 | 2,100 | ||||
| 7 Jun | 3219.55 | 240.50 | - | 900 | 1,800 | 1,800 | ||||
| 6 Jun | 3185.65 | 190.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3115.35 | 190.00 | - | 300 | 0 | 1,500 | ||||
| 4 Jun | 2941.25 | 250.00 | - | 2,100 | 1,500 | 1,500 | ||||
| 3 Jun | 3645.25 | 295.55 | - | 0 | 0 | 0 | ||||
| 31 May | 3411.35 | 295.55 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3250 expiring on 25JUL2024
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 66.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 459900
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 69900 which increased total open position to 424800
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 92, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 354900
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 80.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 324600
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 262800
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 222600
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 140100
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 112.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 109200
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 114, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 81600
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 127.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 72900
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 128.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 58500
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 171.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 37800
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 173.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 37200
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 208.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 25500
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 183.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 30300
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 172.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 26700
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 178.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 17100
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 198.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15600
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 231.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2100
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 240.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 190.00, 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 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 295.55, 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 295.55, 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 |
| 5 Jul | 3147.90 | 148.85 | -14.25 | - | 42,900 | 900 | 1,87,500 |
| 4 Jul | 3144.25 | 163.1 | - | 1,28,400 | 8,400 | 1,86,600 | |
| 3 Jul | 3190.95 | 134.6 | - | 73,800 | -3,000 | 1,78,200 | |
| 2 Jul | 3153.20 | 160.05 | - | 1,63,800 | -8,700 | 1,81,500 | |
| 1 Jul | 3183.80 | 137.6 | - | 1,28,400 | 8,400 | 1,90,200 | |
| 28 Jun | 3177.15 | 150.3 | - | 3,96,600 | 1,66,200 | 1,81,800 | |
| 27 Jun | 3175.15 | 155.55 | - | 12,600 | 1,200 | 15,600 | |
| 26 Jun | 3170.50 | 158.4 | - | 2,700 | 1,200 | 13,800 | |
| 25 Jun | 3171.10 | 162.2 | - | 6,000 | 1,800 | 12,600 | |
| 24 Jun | 3194.60 | 153.8 | - | 8,700 | 4,500 | 9,900 | |
| 21 Jun | 3189.30 | 121.45 | - | 0 | 2,700 | 0 | |
| 20 Jun | 3259.45 | 121.45 | - | 3,900 | 3,000 | 5,700 | |
| 19 Jun | 3261.90 | 138.20 | - | 3,900 | 1,500 | 2,700 | |
| 18 Jun | 3309.05 | 174.10 | - | 0 | 1,200 | 1,200 | |
| 14 Jun | 3261.75 | 174.10 | - | 0 | 0 | 0 | |
| 13 Jun | 3224.80 | 174.10 | - | 600 | 0 | 1,200 | |
| 12 Jun | 3219.05 | 195.15 | - | 900 | 0 | 1,200 | |
| 11 Jun | 3221.25 | 195.15 | - | 900 | -300 | 1,200 | |
| 10 Jun | 3220.10 | 469.00 | - | 0 | 0 | 1,500 | |
| 7 Jun | 3219.55 | 469.00 | - | 0 | 1,500 | 1,500 | |
| 6 Jun | 3185.65 | 469.00 | - | 0 | 1,500 | 0 | |
| 5 Jun | 3115.35 | 469.00 | - | 1,500 | 1,500 | 1,500 | |
| 4 Jun | 2941.25 | 120.00 | - | 0 | 1,200 | 0 | |
| 3 Jun | 3645.25 | 120.00 | - | 1,500 | 1,200 | 1,200 | |
| 31 May | 3411.35 | 315.15 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3250 expiring on 25JUL2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 148.85, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 187500
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 163.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 186600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 134.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 178200
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 160.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 181500
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 137.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 190200
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 150.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 166200 which increased total open position to 181800
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 155.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15600
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 158.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13800
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 162.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12600
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 153.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9900
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 121.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 121.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5700
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 138.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2700
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 174.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 174.10, 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 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 174.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 195.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 195.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1200
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 469.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 469.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 469.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 469.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 315.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0