ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
18 Oct 2024 10:22 AM IST
| ADANIENT 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 3014.75 | 6.4 | -1.10 | 1,98,000 | 16,500 | 12,35,100 | ||||
| 17 Oct | 3013.75 | 7.5 | -3.80 | 10,04,100 | -1,23,300 | 12,20,100 | ||||
| 16 Oct | 3085.90 | 11.3 | -5.05 | 5,92,800 | -23,100 | 13,44,300 | ||||
| 15 Oct | 3104.70 | 16.35 | -6.55 | 8,72,700 | 1,59,000 | 13,69,500 | ||||
| 14 Oct | 3101.10 | 22.9 | -4.90 | 6,06,000 | 17,400 | 12,14,700 | ||||
| 11 Oct | 3137.20 | 27.8 | -31.20 | 21,58,800 | 77,400 | 11,99,400 | ||||
| 10 Oct | 3174.20 | 59 | 16.50 | 46,19,700 | -90,000 | 11,13,000 | ||||
| 9 Oct | 3153.75 | 42.5 | -7.25 | 12,99,000 | 63,900 | 11,93,100 | ||||
| 8 Oct | 3160.70 | 49.75 | 28.55 | 16,47,900 | -3,900 | 11,31,300 | ||||
| 7 Oct | 3018.00 | 21.2 | -18.40 | 20,64,300 | -27,600 | 11,39,400 | ||||
| 4 Oct | 3110.65 | 39.6 | -2.40 | 15,76,500 | 2,25,900 | 11,73,000 | ||||
| 3 Oct | 3116.00 | 42 | -18.10 | 14,15,700 | 64,200 | 9,42,900 | ||||
| 1 Oct | 3186.10 | 60.1 | 7.30 | 14,47,200 | 1,38,900 | 8,71,500 | ||||
| 30 Sept | 3135.85 | 52.8 | 1.05 | 20,07,900 | 92,400 | 7,31,700 | ||||
| 27 Sept | 3130.30 | 51.75 | -9.10 | 12,09,900 | 1,37,700 | 6,46,800 | ||||
| 26 Sept | 3122.65 | 60.85 | 8.20 | 16,46,700 | 2,26,200 | 5,09,400 | ||||
| 25 Sept | 3105.10 | 52.65 | -5.70 | 5,82,000 | 1,08,300 | 2,83,500 | ||||
| 24 Sept | 3093.90 | 58.35 | 13.70 | 4,45,500 | 1,12,800 | 1,71,600 | ||||
| 23 Sept | 3043.95 | 44.65 | -243.50 | 1,26,900 | 56,700 | 56,700 | ||||
| 20 Sept | 3008.50 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2986.40 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3028.00 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3067.10 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3069.00 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3076.35 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3099.05 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3115.70 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3070.65 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3102.55 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3040.10 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3092.20 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3151.75 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3187.55 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3185.95 | 288.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3072.70 | 288.15 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3300 expiring on 31OCT2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 18 Oct ADANIENT was trading at 3014.75. The strike last trading price was 6.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 1235100
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 7.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -123300 which decreased total open position to 1220100
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 11.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 1344300
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 16.35, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 1369500
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 22.9, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 1214700
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 27.8, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 77400 which increased total open position to 1199400
On 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 59, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1113000
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 42.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 1193100
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 49.75, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 1131300
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 21.2, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 1139400
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 39.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 225900 which increased total open position to 1173000
On 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 42, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 64200 which increased total open position to 942900
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 60.1, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 138900 which increased total open position to 871500
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 52.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 731700
On 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 51.75, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 137700 which increased total open position to 646800
On 26 Sept ADANIENT was trading at 3122.65. The strike last trading price was 60.85, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 226200 which increased total open position to 509400
On 25 Sept ADANIENT was trading at 3105.10. The strike last trading price was 52.65, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 108300 which increased total open position to 283500
On 24 Sept ADANIENT was trading at 3093.90. The strike last trading price was 58.35, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 112800 which increased total open position to 171600
On 23 Sept ADANIENT was trading at 3043.95. The strike last trading price was 44.65, which was -243.50 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 56700
On 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 288.15, 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 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 288.15, 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 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, 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 288.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3014.75 | 304.85 | 16.10 | 4,800 | -1,800 | 2,39,100 |
| 17 Oct | 3013.75 | 288.75 | 74.05 | 15,300 | -300 | 2,42,100 |
| 16 Oct | 3085.90 | 214.7 | 22.05 | 2,700 | -300 | 2,42,700 |
| 15 Oct | 3104.70 | 192.65 | -6.60 | 8,700 | 900 | 2,43,600 |
| 14 Oct | 3101.10 | 199.25 | 20.00 | 3,000 | 0 | 2,42,700 |
| 11 Oct | 3137.20 | 179.25 | 34.25 | 57,000 | -9,300 | 2,42,700 |
| 10 Oct | 3174.20 | 145 | -20.10 | 87,000 | 13,500 | 2,52,000 |
| 9 Oct | 3153.75 | 165.1 | 1.10 | 23,700 | 6,000 | 2,38,500 |
| 8 Oct | 3160.70 | 164 | -119.60 | 14,700 | 5,700 | 2,32,200 |
| 7 Oct | 3018.00 | 283.6 | 71.95 | 44,400 | 18,600 | 2,26,500 |
| 4 Oct | 3110.65 | 211.65 | 7.40 | 47,700 | 14,100 | 2,07,600 |
| 3 Oct | 3116.00 | 204.25 | 52.25 | 74,700 | 18,300 | 1,92,900 |
| 1 Oct | 3186.10 | 152 | -46.40 | 63,300 | 18,300 | 1,74,600 |
| 30 Sept | 3135.85 | 198.4 | 16.30 | 1,03,800 | 25,500 | 1,56,000 |
| 27 Sept | 3130.30 | 182.1 | -33.55 | 1,23,600 | -3,000 | 1,29,900 |
| 26 Sept | 3122.65 | 215.65 | -13.25 | 1,88,100 | 87,300 | 1,32,900 |
| 25 Sept | 3105.10 | 228.9 | -1.20 | 34,500 | 20,400 | 45,600 |
| 24 Sept | 3093.90 | 230.1 | -42.45 | 15,300 | 6,600 | 25,200 |
| 23 Sept | 3043.95 | 272.55 | -27.45 | 21,000 | 14,700 | 18,600 |
| 20 Sept | 3008.50 | 300 | -250.70 | 3,900 | 2,400 | 2,400 |
| 10 Sept | 2986.40 | 550.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3028.00 | 550.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3067.10 | 550.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3069.00 | 550.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3076.35 | 550.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3099.05 | 550.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3115.70 | 550.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3070.65 | 550.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3102.55 | 550.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3040.10 | 550.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3092.20 | 550.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3151.75 | 550.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3187.55 | 550.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3185.95 | 550.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3072.70 | 550.7 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3300 expiring on 31OCT2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 18 Oct ADANIENT was trading at 3014.75. The strike last trading price was 304.85, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 239100
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 288.75, which was 74.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 242100
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 214.7, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 242700
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 192.65, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 243600
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 199.25, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 242700
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 179.25, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 242700
On 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 145, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 252000
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 165.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 238500
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 164, which was -119.60 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 232200
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 283.6, which was 71.95 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 226500
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 211.65, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 207600
On 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 204.25, which was 52.25 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 192900
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 152, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 174600
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 198.4, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 156000
On 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 182.1, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 129900
On 26 Sept ADANIENT was trading at 3122.65. The strike last trading price was 215.65, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 87300 which increased total open position to 132900
On 25 Sept ADANIENT was trading at 3105.10. The strike last trading price was 228.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 45600
On 24 Sept ADANIENT was trading at 3093.90. The strike last trading price was 230.1, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 25200
On 23 Sept ADANIENT was trading at 3043.95. The strike last trading price was 272.55, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 18600
On 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 300, which was -250.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 550.7, 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 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 550.7, 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 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 550.7, 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 Aug ADANIENT was trading at 3069.00. The strike last trading price was 550.7, 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 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 550.7, 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 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 550.7, 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 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 550.7, 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 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 550.7, 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 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 550.7, 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 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 550.7, 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 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 550.7, 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 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 550.7, 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 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 550.7, 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 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 550.7, 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 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 550.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
