ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
06 Sep 2024 04:11 PM IST
| ADANIENT 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2975.45 | 4.2 | -1.10 | 1,99,500 | -5,400 | 4,49,700 | ||||
| 5 Sept | 3015.35 | 5.3 | -0.55 | 1,30,200 | 6,000 | 4,54,500 | ||||
| 4 Sept | 3012.35 | 5.85 | -1.95 | 2,33,700 | -8,400 | 4,48,500 | ||||
| 3 Sept | 3036.10 | 7.8 | -2.25 | 2,73,900 | 2,100 | 4,57,800 | ||||
| 2 Sept | 3042.15 | 10.05 | 0.45 | 5,49,900 | -1,800 | 4,56,900 | ||||
| 30 Aug | 3019.35 | 9.6 | -2.75 | 3,48,600 | 69,600 | 4,59,600 | ||||
| 29 Aug | 3020.15 | 12.35 | -0.95 | 4,63,500 | 1,12,800 | 3,90,000 | ||||
| 28 Aug | 3028.00 | 13.3 | -0.20 | 3,63,300 | 75,000 | 2,77,800 | ||||
| 27 Aug | 3067.10 | 13.5 | -3.55 | 1,68,300 | 10,500 | 2,01,900 | ||||
|
|
||||||||||
| 26 Aug | 3069.00 | 17.05 | -5.60 | 1,61,100 | 20,100 | 1,90,200 | ||||
| 23 Aug | 3076.35 | 22.65 | -4.15 | 1,30,200 | 7,500 | 1,69,800 | ||||
| 22 Aug | 3099.05 | 26.8 | -4.20 | 1,10,700 | 51,000 | 1,62,600 | ||||
| 21 Aug | 3115.70 | 31 | 6.85 | 96,000 | 16,500 | 1,11,900 | ||||
| 20 Aug | 3070.65 | 24.15 | -3.40 | 66,000 | 12,600 | 95,100 | ||||
| 19 Aug | 3102.55 | 27.55 | -4.45 | 60,000 | 28,500 | 81,300 | ||||
| 16 Aug | 3108.80 | 32 | 4.50 | 53,400 | 17,700 | 52,800 | ||||
| 14 Aug | 3040.10 | 27.5 | -12.80 | 21,900 | -900 | 35,100 | ||||
| 13 Aug | 3092.20 | 40.3 | -17.20 | 25,500 | 0 | 36,000 | ||||
| 12 Aug | 3151.75 | 57.5 | -259.45 | 92,100 | 36,000 | 36,000 | ||||
| 22 Jul | 3000.85 | 316.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3065.45 | 316.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3078.30 | 316.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 3096.00 | 316.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3113.60 | 316.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3147.90 | 316.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3183.80 | 316.95 | 0 | 0 | 0 | |||||
For Adani Enterprises Limited - strike price 3500 expiring on 26SEP2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 4.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 449700
On 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 454500
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 5.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 448500
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 7.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 457800
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 10.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 456900
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 9.6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 459600
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 12.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 112800 which increased total open position to 390000
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 13.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 277800
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 13.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 201900
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 17.05, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 190200
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 22.65, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 169800
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 26.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 162600
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 31, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 111900
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 24.15, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 95100
On 19 Aug ADANIENT was trading at 3102.55. The strike last trading price was 27.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 81300
On 16 Aug ADANIENT was trading at 3108.80. The strike last trading price was 32, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 52800
On 14 Aug ADANIENT was trading at 3040.10. The strike last trading price was 27.5, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 35100
On 13 Aug ADANIENT was trading at 3092.20. The strike last trading price was 40.3, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 12 Aug ADANIENT was trading at 3151.75. The strike last trading price was 57.5, which was -259.45 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 22 Jul ADANIENT was trading at 3000.85. The strike last trading price was 316.95, 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 316.95, 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 316.95, 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 316.95, 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 316.95, 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 316.95, 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 316.95, 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 3500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2975.45 | 491.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3015.35 | 491.6 | 0.00 | 0 | -900 | 0 |
| 4 Sept | 3012.35 | 491.6 | 51.60 | 2,100 | -600 | 26,400 |
| 3 Sept | 3036.10 | 440 | 0.00 | 0 | 900 | 0 |
| 2 Sept | 3042.15 | 440 | -30.45 | 900 | 600 | 26,700 |
| 30 Aug | 3019.35 | 470.45 | 10.45 | 3,300 | 1,500 | 25,800 |
| 29 Aug | 3020.15 | 460 | 6.00 | 16,500 | 9,900 | 23,700 |
| 28 Aug | 3028.00 | 454 | 29.55 | 5,700 | 3,600 | 13,500 |
| 27 Aug | 3067.10 | 424.45 | 0.20 | 2,400 | 1,500 | 9,600 |
| 26 Aug | 3069.00 | 424.25 | 33.25 | 2,700 | 900 | 7,800 |
| 23 Aug | 3076.35 | 391 | 19.05 | 600 | 0 | 6,300 |
| 22 Aug | 3099.05 | 371.95 | -28.05 | 6,300 | 5,700 | 6,000 |
| 21 Aug | 3115.70 | 400 | 0.00 | 0 | 300 | 0 |
| 20 Aug | 3070.65 | 400 | -178.60 | 300 | 0 | 0 |
| 19 Aug | 3102.55 | 578.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3108.80 | 578.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3040.10 | 578.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3092.20 | 578.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3151.75 | 578.6 | 578.60 | 0 | 0 | 0 |
| 22 Jul | 3000.85 | 0 | 0.00 | 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 3500 expiring on 26SEP2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 491.6, 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 Sept ADANIENT was trading at 3015.35. The strike last trading price was 491.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 491.6, which was 51.60 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 26400
On 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 440, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 440, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 26700
On 30 Aug ADANIENT was trading at 3019.35. The strike last trading price was 470.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 25800
On 29 Aug ADANIENT was trading at 3020.15. The strike last trading price was 460, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 23700
On 28 Aug ADANIENT was trading at 3028.00. The strike last trading price was 454, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 13500
On 27 Aug ADANIENT was trading at 3067.10. The strike last trading price was 424.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9600
On 26 Aug ADANIENT was trading at 3069.00. The strike last trading price was 424.25, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7800
On 23 Aug ADANIENT was trading at 3076.35. The strike last trading price was 391, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 22 Aug ADANIENT was trading at 3099.05. The strike last trading price was 371.95, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 6000
On 21 Aug ADANIENT was trading at 3115.70. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 20 Aug ADANIENT was trading at 3070.65. The strike last trading price was 400, which was -178.60 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 578.6, 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 578.6, 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 578.6, 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 578.6, 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 578.6, which was 578.60 higher 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 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 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