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 | 52.55 | -2.90 | - | 6,28,500 | 38,400 | 10,66,200 | |||
| 4 Jul | 3144.25 | 55.45 | - | 9,84,900 | 42,600 | 10,27,800 | ||||
| 3 Jul | 3190.95 | 73.5 | - | 12,99,600 | 78,900 | 9,85,200 | ||||
| 2 Jul | 3153.20 | 64.65 | - | 19,43,100 | 34,200 | 9,07,200 | ||||
| 1 Jul | 3183.80 | 74.75 | - | 13,02,000 | 2,56,800 | 8,73,000 | ||||
| 28 Jun | 3177.15 | 81.6 | - | 12,34,500 | 66,300 | 6,16,200 | ||||
| 27 Jun | 3175.15 | 90.6 | - | 14,23,500 | 1,55,400 | 5,49,900 | ||||
| 26 Jun | 3170.50 | 91.3 | - | 3,73,800 | 58,500 | 3,93,900 | ||||
| 25 Jun | 3171.10 | 93 | - | 2,76,300 | 41,400 | 3,35,400 | ||||
| 24 Jun | 3194.60 | 106 | - | 3,33,600 | 19,800 | 2,94,900 | ||||
| 21 Jun | 3189.30 | 110.95 | - | 3,71,400 | 1,13,400 | 2,77,500 | ||||
| 20 Jun | 3259.45 | 149.00 | - | 1,83,600 | 39,600 | 1,64,400 | ||||
| 19 Jun | 3261.90 | 149.65 | - | 1,68,600 | 18,900 | 1,24,800 | ||||
| 18 Jun | 3309.05 | 181.55 | - | 1,82,700 | 40,800 | 1,06,200 | ||||
| 14 Jun | 3261.75 | 164.75 | - | 44,400 | 12,300 | 65,400 | ||||
| 13 Jun | 3224.80 | 147.15 | - | 21,000 | 12,300 | 53,400 | ||||
| 12 Jun | 3219.05 | 158.50 | - | 9,300 | 3,600 | 41,100 | ||||
| 11 Jun | 3221.25 | 176.55 | - | 33,600 | 14,100 | 37,200 | ||||
| 10 Jun | 3220.10 | 193.25 | - | 43,500 | 16,800 | 23,100 | ||||
| 7 Jun | 3219.55 | 228.75 | - | 2,700 | 300 | 6,300 | ||||
| 6 Jun | 3185.65 | 214.00 | - | 13,500 | 2,100 | 6,000 | ||||
| 5 Jun | 3115.35 | 199.55 | - | 4,200 | 3,900 | 3,900 | ||||
| 4 Jun | 2941.25 | 507.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 3645.25 | 507.00 | - | 300 | 0 | 900 | ||||
| 31 May | 3411.35 | 420.00 | - | 1,500 | -300 | 600 | ||||
| 30 May | 3194.25 | 337.10 | - | 1,200 | 900 | 900 | ||||
| 29 May | 3258.80 | 335.10 | - | 0 | 0 | 0 | ||||
| 28 May | 3244.05 | 335.10 | - | 0 | 0 | 0 | ||||
| 27 May | 3289.05 | 335.10 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 335.10 | - | 0 | 0 | 0 | ||||
| 23 May | 3387.30 | 335.10 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3300 expiring on 25JUL2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 52.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 1066200
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 55.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 1027800
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 78900 which increased total open position to 985200
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 64.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 907200
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 74.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 256800 which increased total open position to 873000
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 81.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 616200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 90.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 155400 which increased total open position to 549900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 91.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 393900
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 93, which was lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 335400
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 106, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 294900
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 110.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 277500
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 149.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 164400
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 149.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 124800
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 181.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 106200
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 164.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 65400
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 147.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 53400
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 158.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 41100
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 176.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 37200
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 193.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 23100
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 228.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6300
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 214.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6000
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 199.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 507.00, 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 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 507.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 420.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 600
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 337.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 335.10, 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 28 May ADANIENT was trading at 3244.05. The strike last trading price was 335.10, 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 27 May ADANIENT was trading at 3289.05. The strike last trading price was 335.10, 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 24 May ADANIENT was trading at 3384.95. The strike last trading price was 335.10, 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 23 May ADANIENT was trading at 3387.30. The strike last trading price was 335.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 182.7 | -15.50 | - | 27,300 | 1,500 | 2,96,100 |
| 4 Jul | 3144.25 | 198.2 | - | 72,600 | 3,300 | 2,94,600 | |
| 3 Jul | 3190.95 | 166.65 | - | 51,300 | 2,400 | 2,91,300 | |
| 2 Jul | 3153.20 | 195.15 | - | 51,000 | 8,100 | 2,88,300 | |
| 1 Jul | 3183.80 | 167.1 | - | 58,800 | 16,200 | 2,80,200 | |
| 28 Jun | 3177.15 | 181.5 | - | 90,600 | 24,900 | 2,64,000 | |
| 27 Jun | 3175.15 | 186.15 | - | 3,09,900 | 76,200 | 2,39,100 | |
| 26 Jun | 3170.50 | 189.6 | - | 70,200 | 8,700 | 1,62,600 | |
| 25 Jun | 3171.10 | 198 | - | 33,900 | 7,200 | 1,53,900 | |
| 24 Jun | 3194.60 | 182.3 | - | 29,100 | 600 | 1,47,000 | |
| 21 Jun | 3189.30 | 197.80 | - | 1,08,600 | 50,700 | 1,44,900 | |
| 20 Jun | 3259.45 | 154.05 | - | 58,200 | 20,100 | 94,200 | |
| 19 Jun | 3261.90 | 161.55 | - | 44,400 | 9,600 | 74,100 | |
| 18 Jun | 3309.05 | 135.00 | - | 79,200 | 33,000 | 64,500 | |
| 14 Jun | 3261.75 | 159.50 | - | 13,800 | 6,600 | 31,500 | |
| 13 Jun | 3224.80 | 187.50 | - | 7,200 | 5,400 | 24,300 | |
| 12 Jun | 3219.05 | 200.00 | - | 3,900 | 300 | 19,800 | |
| 11 Jun | 3221.25 | 217.85 | - | 18,000 | -300 | 19,800 | |
| 10 Jun | 3220.10 | 248.55 | - | 5,700 | 4,800 | 19,800 | |
| 7 Jun | 3219.55 | 259.75 | - | 600 | 300 | 14,700 | |
| 6 Jun | 3185.65 | 285.00 | - | 1,200 | 14,400 | 14,400 | |
| 5 Jun | 3115.35 | 475.00 | - | 0 | -600 | 0 | |
| 4 Jun | 2941.25 | 475.00 | - | 1,500 | -600 | 14,100 | |
| 3 Jun | 3645.25 | 156.75 | - | 21,000 | 14,700 | 14,700 | |
| 31 May | 3411.35 | 460.25 | - | 0 | 0 | 0 | |
| 30 May | 3194.25 | 460.25 | - | 0 | 0 | 0 | |
| 29 May | 3258.80 | 460.25 | - | 0 | 0 | 0 | |
| 28 May | 3244.05 | 460.25 | - | 0 | 0 | 0 | |
| 27 May | 3289.05 | 460.25 | - | 0 | 0 | 0 | |
| 24 May | 3384.95 | 460.25 | - | 0 | 0 | 0 | |
| 23 May | 3387.30 | 460.25 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3300 expiring on 25JUL2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 182.7, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 296100
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 198.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 294600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 166.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 291300
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 195.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 288300
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 167.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 280200
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 181.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 264000
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 186.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 76200 which increased total open position to 239100
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 189.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 162600
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 198, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 153900
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 182.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 147000
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 197.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 144900
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 154.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 94200
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 161.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 74100
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 64500
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 159.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 31500
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 187.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 24300
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 19800
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 217.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 19800
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 248.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 19800
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 259.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14700
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 475.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 475.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14100
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 156.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 14700
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 460.25, 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 460.25, 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 460.25, 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 460.25, 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 460.25, 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 460.25, 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 460.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0