ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
16 Sep 2024 04:11 PM IST
| ADANIENT 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2984.90 | 4.2 | 0.70 | 14,88,000 | -17,100 | 7,39,800 | ||||
| 13 Sept | 2968.35 | 3.5 | -0.55 | 6,77,700 | -7,800 | 7,57,800 | ||||
| 12 Sept | 2991.00 | 4.05 | -0.20 | 3,84,000 | -47,400 | 7,63,800 | ||||
| 11 Sept | 2937.85 | 4.25 | -2.25 | 6,40,200 | 32,100 | 8,11,500 | ||||
| 10 Sept | 2986.40 | 6.5 | -0.60 | 6,44,400 | -30,600 | 7,80,300 | ||||
| 9 Sept | 2964.15 | 7.1 | -0.65 | 7,41,900 | -60,300 | 8,10,600 | ||||
| 6 Sept | 2975.45 | 7.75 | -4.65 | 7,54,200 | 8,400 | 8,69,400 | ||||
| 5 Sept | 3015.35 | 12.4 | -0.50 | 3,69,000 | -9,000 | 8,60,100 | ||||
| 4 Sept | 3012.35 | 12.9 | -4.55 | 7,31,100 | -36,300 | 8,67,300 | ||||
| 3 Sept | 3036.10 | 17.45 | -5.10 | 6,89,100 | 90,900 | 8,97,000 | ||||
| 2 Sept | 3042.15 | 22.55 | -0.40 | 20,69,400 | -2,05,200 | 8,01,900 | ||||
| 30 Aug | 3019.35 | 22.95 | -2.85 | 12,24,900 | 78,000 | 10,09,200 | ||||
| 29 Aug | 3020.15 | 25.8 | -1.05 | 14,25,600 | 1,81,200 | 9,31,500 | ||||
| 28 Aug | 3028.00 | 26.85 | -7.40 | 8,03,700 | 2,34,000 | 7,50,300 | ||||
| 27 Aug | 3067.10 | 34.25 | -8.55 | 4,29,900 | 79,800 | 5,16,300 | ||||
| 26 Aug | 3069.00 | 42.8 | -10.55 | 3,50,400 | 1,51,200 | 4,36,200 | ||||
| 23 Aug | 3076.35 | 53.35 | -9.10 | 1,58,400 | 38,700 | 2,84,400 | ||||
| 22 Aug | 3099.05 | 62.45 | -8.80 | 2,72,400 | 99,000 | 2,45,100 | ||||
| 21 Aug | 3115.70 | 71.25 | 17.45 | 1,58,700 | 25,500 | 1,47,000 | ||||
| 20 Aug | 3070.65 | 53.8 | -8.75 | 87,900 | 33,000 | 1,20,600 | ||||
| 19 Aug | 3102.55 | 62.55 | -11.50 | 54,000 | 20,100 | 87,600 | ||||
| 16 Aug | 3108.80 | 74.05 | 17.70 | 70,200 | 2,400 | 67,500 | ||||
| 14 Aug | 3040.10 | 56.35 | -25.65 | 39,000 | 8,100 | 65,100 | ||||
| 13 Aug | 3092.20 | 82 | -23.70 | 38,700 | 5,100 | 57,000 | ||||
| 12 Aug | 3151.75 | 105.7 | -34.35 | 1,28,400 | 36,000 | 51,600 | ||||
| 9 Aug | 3187.55 | 140.05 | 20.05 | 4,200 | 900 | 15,300 | ||||
| 8 Aug | 3167.55 | 120 | -6.35 | 11,700 | 4,200 | 15,300 | ||||
| 7 Aug | 3185.95 | 126.35 | 29.85 | 7,500 | -1,200 | 11,100 | ||||
| 6 Aug | 3072.70 | 96.5 | -0.50 | 7,500 | 3,600 | 11,700 | ||||
|
|
||||||||||
| 5 Aug | 3038.20 | 97 | -24.30 | 4,200 | 2,400 | 8,100 | ||||
| 2 Aug | 3160.90 | 121.3 | -35.35 | 7,500 | 2,700 | 5,700 | ||||
| 1 Aug | 3217.25 | 156.65 | -234.15 | 3,900 | 1,800 | 1,800 | ||||
| 22 Jul | 3000.85 | 390.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3065.45 | 390.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3078.30 | 390.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3096.00 | 390.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3113.60 | 390.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3147.90 | 390.8 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 4.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 739800
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 757800
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 4.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -47400 which decreased total open position to 763800
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 4.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 811500
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 6.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 780300
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 7.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -60300 which decreased total open position to 810600
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 7.75, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 869400
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 12.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 860100
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 12.9, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 867300
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 17.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 90900 which increased total open position to 897000
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 22.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -205200 which decreased total open position to 801900
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 22.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 1009200
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 25.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 181200 which increased total open position to 931500
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 26.85, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 750300
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 34.25, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 516300
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 42.8, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 436200
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 53.35, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 284400
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 62.45, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 245100
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 71.25, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 147000
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 53.8, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 120600
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 62.55, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 87600
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 74.05, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 67500
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 56.35, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 65100
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 82, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 57000
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 105.7, which was -34.35 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 51600
On 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 140.05, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15300
On 8 Aug ADANIENT was trading at 3167.55. The strike last trading price was 120, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 15300
On 7 Aug ADANIENT was trading at 3185.95. The strike last trading price was 126.35, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 11100
On 6 Aug ADANIENT was trading at 3072.70. The strike last trading price was 96.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 11700
On 5 Aug ADANIENT was trading at 3038.20. The strike last trading price was 97, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8100
On 2 Aug ADANIENT was trading at 3160.90. The strike last trading price was 121.3, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5700
On 1 Aug ADANIENT was trading at 3217.25. The strike last trading price was 156.65, which was -234.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 390.8, 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 Jul ADANIENT was trading at 3065.45. The strike last trading price was 390.8, 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 11 Jul ADANIENT was trading at 3078.30. The strike last trading price was 390.8, 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 Jul ADANIENT was trading at 3096.00. The strike last trading price was 390.8, 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 Jul ADANIENT was trading at 3113.60. The strike last trading price was 390.8, 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 Jul ADANIENT was trading at 3147.90. The strike last trading price was 390.8, 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 |
| 16 Sept | 2984.90 | 285 | -34.10 | 900 | -600 | 2,26,500 |
| 13 Sept | 2968.35 | 319.1 | 16.10 | 6,000 | 1,500 | 2,27,100 |
| 12 Sept | 2991.00 | 303 | -65.55 | 5,400 | 0 | 2,23,500 |
| 11 Sept | 2937.85 | 368.55 | 54.85 | 1,800 | -300 | 2,23,500 |
| 10 Sept | 2986.40 | 313.7 | -27.05 | 5,700 | 0 | 2,23,800 |
| 9 Sept | 2964.15 | 340.75 | 23.75 | 2,400 | 1,200 | 2,23,800 |
| 6 Sept | 2975.45 | 317 | 60.00 | 5,400 | -3,000 | 2,22,600 |
| 5 Sept | 3015.35 | 257 | -26.20 | 1,500 | 0 | 2,25,300 |
| 4 Sept | 3012.35 | 283.2 | 24.90 | 15,600 | 4,200 | 2,26,200 |
| 3 Sept | 3036.10 | 258.3 | -5.40 | 6,600 | 1,500 | 2,22,000 |
| 2 Sept | 3042.15 | 263.7 | -8.70 | 98,400 | 1,500 | 2,20,500 |
| 30 Aug | 3019.35 | 272.4 | -2.60 | 33,900 | 4,500 | 2,19,000 |
| 29 Aug | 3020.15 | 275 | -10.00 | 1,80,900 | 1,24,500 | 2,11,500 |
| 28 Aug | 3028.00 | 285 | 37.80 | 13,500 | 5,700 | 87,000 |
| 27 Aug | 3067.10 | 247.2 | -6.65 | 13,200 | 4,800 | 81,300 |
| 26 Aug | 3069.00 | 253.85 | -4.30 | 33,900 | 30,600 | 75,900 |
| 23 Aug | 3076.35 | 258.15 | 28.40 | 25,200 | 18,600 | 43,500 |
| 22 Aug | 3099.05 | 229.75 | -5.25 | 18,600 | 9,300 | 24,600 |
| 21 Aug | 3115.70 | 235 | -28.30 | 16,200 | 13,200 | 15,000 |
| 20 Aug | 3070.65 | 263.3 | 24.30 | 600 | 300 | 1,800 |
| 19 Aug | 3102.55 | 239 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3108.80 | 239 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3040.10 | 239 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3092.20 | 239 | 0.00 | 0 | 1,500 | 0 |
| 12 Aug | 3151.75 | 239 | -217.05 | 1,500 | 1,200 | 1,200 |
| 9 Aug | 3187.55 | 456.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3167.55 | 456.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3185.95 | 456.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3072.70 | 456.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3038.20 | 456.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3160.90 | 456.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3217.25 | 456.05 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 456.05 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 456.05 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 456.05 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 456.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 456.05 | 456.05 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 0 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 16 Sept ADANIENT was trading at 2984.90. The strike last trading price was 285, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 226500
On 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 319.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 227100
On 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 303, which was -65.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223500
On 11 Sept ADANIENT was trading at 2937.85. The strike last trading price was 368.55, which was 54.85 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 223500
On 10 Sept ADANIENT was trading at 2986.40. The strike last trading price was 313.7, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223800
On 9 Sept ADANIENT was trading at 2964.15. The strike last trading price was 340.75, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 223800
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 317, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 222600
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 257, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225300
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 283.2, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 226200
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 258.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 222000
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 263.7, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 220500
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 272.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 219000
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 275, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 124500 which increased total open position to 211500
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 285, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 87000
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 247.2, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 81300
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 253.85, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 75900
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 258.15, which was 28.40 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 43500
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 229.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 24600
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 235, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 15000
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 263.3, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1800
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 239, 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 239, 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 239, 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 239, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 239, which was -217.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 9 Aug ADANIENT was trading at 3187.55. The strike last trading price was 456.05, 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 456.05, 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 456.05, 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 456.05, 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 456.05, 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 456.05, 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 456.05, 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 Jul ADANIENT was trading at 3000.85. The strike last trading price was 456.05, 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 Jul ADANIENT was trading at 3065.45. The strike last trading price was 456.05, 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 11 Jul ADANIENT was trading at 3078.30. The strike last trading price was 456.05, 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 Jul ADANIENT was trading at 3096.00. The strike last trading price was 456.05, 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 Jul ADANIENT was trading at 3113.60. The strike last trading price was 456.05, which was 456.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0