ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 4.7 | -2.55 | 5,70,900 | 51,900 | 4,29,600 | ||||
|
|
||||||||||
| 5 Sept | 3015.35 | 7.25 | -0.65 | 2,81,700 | 10,800 | 3,75,000 | ||||
| 4 Sept | 3012.35 | 7.9 | -2.80 | 4,26,300 | -4,200 | 3,68,700 | ||||
| 3 Sept | 3036.10 | 10.7 | -3.70 | 4,43,700 | 45,600 | 3,71,400 | ||||
| 2 Sept | 3042.15 | 14.4 | 0.40 | 6,77,700 | 11,400 | 3,27,000 | ||||
| 30 Aug | 3019.35 | 14 | -2.80 | 3,94,500 | 42,300 | 3,14,700 | ||||
| 29 Aug | 3020.15 | 16.8 | -1.00 | 4,50,000 | 40,800 | 2,72,400 | ||||
| 28 Aug | 3028.00 | 17.8 | -2.95 | 2,58,900 | 32,400 | 2,31,300 | ||||
| 27 Aug | 3067.10 | 20.75 | -5.20 | 2,42,700 | 22,200 | 1,99,200 | ||||
| 26 Aug | 3069.00 | 25.95 | -8.25 | 1,75,500 | 62,100 | 1,76,700 | ||||
| 23 Aug | 3076.35 | 34.2 | -6.15 | 1,11,300 | 30,600 | 1,14,900 | ||||
| 22 Aug | 3099.05 | 40.35 | -6.60 | 91,200 | 6,900 | 86,400 | ||||
| 21 Aug | 3115.70 | 46.95 | 11.95 | 85,500 | 22,200 | 79,500 | ||||
| 20 Aug | 3070.65 | 35 | -5.25 | 53,100 | 16,500 | 57,900 | ||||
| 19 Aug | 3102.55 | 40.25 | -7.75 | 15,900 | 8,700 | 41,100 | ||||
| 16 Aug | 3108.80 | 48 | 9.05 | 27,600 | 3,600 | 31,500 | ||||
| 14 Aug | 3040.10 | 38.95 | -22.95 | 8,400 | 3,000 | 27,900 | ||||
| 13 Aug | 3092.20 | 61.9 | -15.10 | 15,300 | 3,000 | 26,400 | ||||
| 12 Aug | 3151.75 | 77 | -275.20 | 36,000 | 23,400 | 23,400 | ||||
| 22 Jul | 3000.85 | 352.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3065.45 | 352.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3078.30 | 352.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3096.00 | 352.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3113.60 | 352.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3147.90 | 352.2 | 352.20 | 0 | 0 | 0 | ||||
| 1 Jul | 3183.80 | 0 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 4.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 429600
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 7.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 375000
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 7.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 368700
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 10.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 371400
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 14.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 327000
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 14, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 314700
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 16.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 272400
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 17.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 231300
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 20.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 199200
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 25.95, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 176700
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 34.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 114900
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 40.35, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 86400
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 46.95, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 79500
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 57900
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 40.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 41100
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 48, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 31500
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 38.95, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27900
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 61.9, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 26400
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 77, which was -275.20 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 23400
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 352.2, 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 352.2, 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 352.2, 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 352.2, 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 352.2, 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 352.2, which was 352.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul ADANIENT was trading at 3183.80. 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
| ADANIENT 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 417 | 62.00 | 5,100 | -4,500 | 81,900 |
| 5 Sept | 3015.35 | 355 | -32.25 | 1,800 | 900 | 86,100 |
| 4 Sept | 3012.35 | 387.25 | 40.40 | 3,000 | 0 | 85,200 |
| 3 Sept | 3036.10 | 346.85 | -6.55 | 600 | 0 | 84,900 |
| 2 Sept | 3042.15 | 353.4 | -5.60 | 54,300 | -1,800 | 85,200 |
| 30 Aug | 3019.35 | 359 | -5.05 | 10,800 | 3,000 | 87,300 |
| 29 Aug | 3020.15 | 364.05 | -7.95 | 43,500 | 15,900 | 83,400 |
| 28 Aug | 3028.00 | 372 | 38.00 | 27,900 | 19,500 | 69,600 |
| 27 Aug | 3067.10 | 334 | -1.00 | 6,600 | 2,700 | 50,100 |
| 26 Aug | 3069.00 | 335 | 4.90 | 37,800 | 29,400 | 47,400 |
| 23 Aug | 3076.35 | 330.1 | 22.60 | 8,700 | 5,100 | 17,100 |
| 22 Aug | 3099.05 | 307.5 | 5.85 | 3,900 | 1,800 | 12,000 |
| 21 Aug | 3115.70 | 301.65 | -24.15 | 15,600 | 5,700 | 8,400 |
| 20 Aug | 3070.65 | 325.8 | 11.65 | 300 | 0 | 2,700 |
| 19 Aug | 3102.55 | 314.15 | 14.15 | 300 | 0 | 2,400 |
| 16 Aug | 3108.80 | 300 | -40.00 | 300 | 0 | 2,400 |
| 14 Aug | 3040.10 | 340 | 0.00 | 0 | 2,400 | 0 |
| 13 Aug | 3092.20 | 340 | -175.65 | 2,700 | 1,200 | 1,200 |
| 12 Aug | 3151.75 | 515.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 515.65 | 515.65 | 0 | 0 | 0 |
| 12 Jul | 3065.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3078.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3096.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3113.60 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3147.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3183.80 | 0 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 417, which was 62.00 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 81900
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 355, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 86100
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 387.25, which was 40.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85200
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 346.85, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84900
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 353.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 85200
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 359, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 87300
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 364.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 83400
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 372, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 69600
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 334, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 50100
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 335, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 47400
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 330.1, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 17100
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 307.5, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12000
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 301.65, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 8400
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 325.8, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 314.15, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 300, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 340, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 340, which was -175.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 515.65, 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 515.65, which was 515.65 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 Jul ADANIENT was trading at 3183.80. 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