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 | 32.9 | -1.30 | - | 4,94,400 | 12,300 | 8,88,900 | |||
| 4 Jul | 3144.25 | 34.2 | - | 8,85,000 | 1,08,600 | 8,76,600 | ||||
| 3 Jul | 3190.95 | 46.6 | - | 8,26,800 | 69,600 | 7,68,000 | ||||
| 2 Jul | 3153.20 | 40.85 | - | 12,23,700 | 60,600 | 6,97,500 | ||||
| 1 Jul | 3183.80 | 46.4 | - | 6,68,400 | 1,46,700 | 6,36,900 | ||||
| 28 Jun | 3177.15 | 53 | - | 8,11,800 | 51,600 | 4,90,200 | ||||
| 27 Jun | 3175.15 | 59.95 | - | 9,20,700 | 76,500 | 4,38,600 | ||||
| 26 Jun | 3170.50 | 61.5 | - | 2,76,000 | 78,600 | 3,61,500 | ||||
| 25 Jun | 3171.10 | 64.05 | - | 1,57,500 | 32,700 | 2,82,900 | ||||
| 24 Jun | 3194.60 | 72.95 | - | 2,08,800 | 18,300 | 2,49,900 | ||||
| 21 Jun | 3189.30 | 77.95 | - | 3,38,100 | 93,300 | 2,31,300 | ||||
| 20 Jun | 3259.45 | 107.05 | - | 1,59,600 | 32,100 | 1,37,400 | ||||
| 19 Jun | 3261.90 | 109.30 | - | 1,13,400 | 39,000 | 1,05,300 | ||||
| 18 Jun | 3309.05 | 137.00 | - | 54,900 | 24,000 | 66,600 | ||||
| 14 Jun | 3261.75 | 124.00 | - | 23,100 | 6,900 | 42,600 | ||||
| 13 Jun | 3224.80 | 113.00 | - | 21,300 | 4,800 | 34,800 | ||||
| 12 Jun | 3219.05 | 120.05 | - | 15,300 | 2,700 | 30,600 | ||||
| 11 Jun | 3221.25 | 135.05 | - | 17,700 | 5,400 | 27,600 | ||||
| 10 Jun | 3220.10 | 157.75 | - | 17,700 | -1,800 | 21,600 | ||||
| 7 Jun | 3219.55 | 183.00 | - | 7,800 | 3,000 | 23,100 | ||||
| 6 Jun | 3185.65 | 183.00 | - | 3,600 | -1,200 | 20,100 | ||||
|
|
||||||||||
| 5 Jun | 3115.35 | 172.55 | - | 8,700 | 3,900 | 21,300 | ||||
| 4 Jun | 2941.25 | 211.00 | - | 19,200 | 9,600 | 17,400 | ||||
| 3 Jun | 3645.25 | 485.00 | - | 10,800 | 900 | 7,800 | ||||
| 31 May | 3411.35 | 390.00 | - | 8,400 | 3,000 | 6,900 | ||||
| 30 May | 3194.25 | 295.50 | - | 3,900 | 0 | 3,900 | ||||
| 29 May | 3258.80 | 336.00 | - | 600 | 300 | 3,900 | ||||
| 28 May | 3244.05 | 335.30 | - | 1,500 | 0 | 3,600 | ||||
| 27 May | 3289.05 | 357.20 | - | 1,800 | 600 | 3,600 | ||||
| 24 May | 3384.95 | 404.00 | - | 4,200 | 1,800 | 3,000 | ||||
| 23 May | 3387.30 | 399.95 | - | 3,300 | 1,500 | 1,500 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3400 expiring on 25JUL2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 32.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 888900
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 34.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 108600 which increased total open position to 876600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 46.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 768000
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 60600 which increased total open position to 697500
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 46.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 146700 which increased total open position to 636900
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 53, which was lower than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 490200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 59.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 438600
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 61.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 78600 which increased total open position to 361500
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 64.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 282900
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 72.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 249900
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 77.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 93300 which increased total open position to 231300
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 107.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 137400
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 109.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 105300
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 66600
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 124.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 42600
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 113.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 34800
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 120.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 30600
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 135.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 27600
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 157.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 21600
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 183.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 23100
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 183.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 20100
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 172.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 21300
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 211.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 17400
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 485.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7800
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 390.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6900
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 295.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 29 May ADANIENT was trading at 3258.80. The strike last trading price was 336.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3900
On 28 May ADANIENT was trading at 3244.05. The strike last trading price was 335.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 27 May ADANIENT was trading at 3289.05. The strike last trading price was 357.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 404.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3000
On 23 May ADANIENT was trading at 3387.30. The strike last trading price was 399.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 259.8 | -19.25 | - | 16,800 | 3,900 | 1,26,000 |
| 4 Jul | 3144.25 | 279.05 | - | 23,700 | 6,900 | 1,22,100 | |
| 3 Jul | 3190.95 | 237.75 | - | 26,700 | 4,200 | 1,15,200 | |
| 2 Jul | 3153.20 | 265.65 | - | 41,100 | 6,600 | 1,10,700 | |
| 1 Jul | 3183.80 | 239.7 | - | 24,600 | 12,300 | 1,04,100 | |
| 28 Jun | 3177.15 | 252.2 | - | 41,400 | 9,900 | 91,800 | |
| 27 Jun | 3175.15 | 253.9 | - | 55,500 | 10,200 | 81,900 | |
| 26 Jun | 3170.50 | 259.6 | - | 48,600 | 38,100 | 70,200 | |
| 25 Jun | 3171.10 | 268.45 | - | 5,400 | 300 | 32,100 | |
| 24 Jun | 3194.60 | 249.05 | - | 7,500 | 3,000 | 32,100 | |
| 21 Jun | 3189.30 | 267.00 | - | 15,900 | 3,300 | 28,800 | |
| 20 Jun | 3259.45 | 215.30 | - | 13,800 | 8,700 | 25,200 | |
| 19 Jun | 3261.90 | 218.80 | - | 8,400 | 5,400 | 16,500 | |
| 18 Jun | 3309.05 | 191.05 | - | 15,600 | 7,200 | 11,100 | |
| 14 Jun | 3261.75 | 230.80 | - | 3,600 | 2,700 | 3,900 | |
| 13 Jun | 3224.80 | 250.00 | - | 300 | 0 | 1,500 | |
| 12 Jun | 3219.05 | 280.00 | - | 0 | 300 | 0 | |
| 11 Jun | 3221.25 | 280.00 | - | 300 | 0 | 1,200 | |
| 10 Jun | 3220.10 | 300.00 | - | 300 | 0 | 1,500 | |
| 7 Jun | 3219.55 | 489.95 | - | 0 | 300 | 0 | |
| 6 Jun | 3185.65 | 489.95 | - | 0 | 300 | 0 | |
| 5 Jun | 3115.35 | 489.95 | - | 300 | 300 | 1,800 | |
| 4 Jun | 2941.25 | 502.55 | - | 1,200 | 900 | 1,500 | |
| 3 Jun | 3645.25 | 170.00 | - | 600 | 0 | 600 | |
| 31 May | 3411.35 | 327.05 | - | 1,200 | 600 | 600 | |
| 30 May | 3194.25 | 522.05 | - | 0 | 0 | 0 | |
| 29 May | 3258.80 | 522.05 | - | 0 | 0 | 0 | |
| 28 May | 3244.05 | 522.05 | - | 0 | 0 | 0 | |
| 27 May | 3289.05 | 522.05 | - | 0 | 0 | 0 | |
| 24 May | 3384.95 | 522.05 | - | 0 | 0 | 0 | |
| 23 May | 3387.30 | 522.05 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3400 expiring on 25JUL2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 259.8, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 126000
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 279.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 122100
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 237.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 115200
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 265.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 110700
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 239.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 104100
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 252.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 91800
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 253.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 81900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 259.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 70200
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 268.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 32100
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 249.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 32100
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 267.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 28800
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 215.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 25200
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 218.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 16500
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 191.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 11100
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 230.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3900
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 250.00, 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 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 280.00, 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 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 300.00, 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 489.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 489.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 489.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1800
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 502.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1500
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 327.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 30 May ADANIENT was trading at 3194.25. The strike last trading price was 522.05, 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 522.05, 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 522.05, 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 522.05, 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 522.05, 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 522.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0