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 | 22.1 | -0.65 | - | 3,82,500 | 2,100 | 10,71,000 | |||
| 4 Jul | 3144.25 | 22.75 | - | 5,59,500 | 62,700 | 10,68,900 | ||||
| 3 Jul | 3190.95 | 30.25 | - | 6,24,000 | 53,100 | 10,06,200 | ||||
| 2 Jul | 3153.20 | 27 | - | 12,55,200 | 73,200 | 9,55,500 | ||||
| 1 Jul | 3183.80 | 30.5 | - | 5,33,400 | 47,100 | 8,82,300 | ||||
| 28 Jun | 3177.15 | 33.7 | - | 9,07,200 | 1,41,300 | 8,35,200 | ||||
| 27 Jun | 3175.15 | 39.75 | - | 9,26,100 | 92,400 | 6,93,900 | ||||
| 26 Jun | 3170.50 | 41.8 | - | 3,80,700 | 92,100 | 6,00,600 | ||||
| 25 Jun | 3171.10 | 43.65 | - | 3,39,600 | 23,700 | 5,08,500 | ||||
| 24 Jun | 3194.60 | 48.9 | - | 3,33,000 | 54,600 | 4,93,200 | ||||
| 21 Jun | 3189.30 | 55.05 | - | 3,81,000 | 1,14,000 | 4,37,400 | ||||
| 20 Jun | 3259.45 | 76.00 | - | 3,58,800 | 25,500 | 3,21,600 | ||||
|
|
||||||||||
| 19 Jun | 3261.90 | 77.15 | - | 2,67,000 | 1,02,600 | 2,96,100 | ||||
| 18 Jun | 3309.05 | 101.45 | - | 1,65,000 | 18,600 | 1,93,500 | ||||
| 14 Jun | 3261.75 | 92.20 | - | 1,46,700 | 42,300 | 1,74,900 | ||||
| 13 Jun | 3224.80 | 82.40 | - | 36,300 | 11,400 | 1,32,900 | ||||
| 12 Jun | 3219.05 | 89.55 | - | 38,400 | 6,000 | 1,21,500 | ||||
| 11 Jun | 3221.25 | 104.85 | - | 1,03,500 | 44,100 | 1,15,200 | ||||
| 10 Jun | 3220.10 | 125.00 | - | 50,700 | 24,300 | 70,800 | ||||
| 7 Jun | 3219.55 | 152.00 | - | 19,800 | 11,400 | 46,200 | ||||
| 6 Jun | 3185.65 | 147.00 | - | 26,100 | 5,700 | 34,800 | ||||
| 5 Jun | 3115.35 | 150.60 | - | 36,300 | 13,800 | 29,100 | ||||
| 4 Jun | 2941.25 | 175.00 | - | 31,800 | 13,500 | 15,300 | ||||
| 3 Jun | 3645.25 | 422.30 | - | 1,500 | 300 | 1,800 | ||||
| 31 May | 3411.35 | 330.00 | - | 3,000 | 1,500 | 1,500 | ||||
| 24 May | 3384.95 | 265.75 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3500 expiring on 25JUL2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 22.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 1071000
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 1068900
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 1006200
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 955500
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 882300
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 141300 which increased total open position to 835200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 693900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 41.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 92100 which increased total open position to 600600
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 43.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 508500
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 48.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 493200
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 437400
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 321600
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 77.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 296100
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 101.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 193500
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 92.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 174900
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 82.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 132900
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 89.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 121500
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 104.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 115200
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 70800
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 152.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 46200
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 147.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 34800
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 150.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 29100
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15300
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 422.30, 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 31 May ADANIENT was trading at 3411.35. The strike last trading price was 330.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 265.75, 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 | 353.4 | 6.00 | - | 40,200 | -22,800 | 1,77,300 |
| 4 Jul | 3144.25 | 347.4 | - | 4,800 | -300 | 2,00,100 | |
| 3 Jul | 3190.95 | 321.15 | - | 5,100 | -1,500 | 2,00,400 | |
| 2 Jul | 3153.20 | 357.8 | - | 12,600 | 0 | 2,00,700 | |
| 1 Jul | 3183.80 | 322.05 | - | 12,000 | -7,800 | 2,00,700 | |
| 28 Jun | 3177.15 | 332 | - | 48,300 | 24,600 | 2,08,500 | |
| 27 Jun | 3175.15 | 334 | - | 44,100 | 25,800 | 1,83,900 | |
| 26 Jun | 3170.50 | 337 | - | 61,200 | 21,900 | 1,56,900 | |
| 25 Jun | 3171.10 | 342 | - | 6,000 | 300 | 1,35,000 | |
| 24 Jun | 3194.60 | 327.9 | - | 21,300 | 2,400 | 1,34,700 | |
| 21 Jun | 3189.30 | 331.25 | - | 87,300 | 63,600 | 1,33,200 | |
| 20 Jun | 3259.45 | 283.35 | - | 17,700 | -900 | 69,300 | |
| 19 Jun | 3261.90 | 284.20 | - | 15,000 | 3,000 | 70,200 | |
| 18 Jun | 3309.05 | 257.00 | - | 6,600 | 12,000 | 67,200 | |
| 14 Jun | 3261.75 | 291.00 | - | 35,700 | 12,900 | 55,200 | |
| 13 Jun | 3224.80 | 322.60 | - | 4,200 | 600 | 42,000 | |
| 12 Jun | 3219.05 | 328.35 | - | 1,200 | -300 | 40,800 | |
| 11 Jun | 3221.25 | 347.70 | - | 37,200 | -3,900 | 40,800 | |
| 10 Jun | 3220.10 | 372.90 | - | 3,300 | 2,700 | 44,700 | |
| 7 Jun | 3219.55 | 418.45 | - | 300 | -300 | 42,300 | |
| 6 Jun | 3185.65 | 420.00 | - | 1,200 | 0 | 42,600 | |
| 5 Jun | 3115.35 | 485.00 | - | 600 | -300 | 42,600 | |
| 4 Jun | 2941.25 | 645.90 | - | 54,000 | -300 | 42,900 | |
| 3 Jun | 3645.25 | 247.20 | - | 52,500 | 43,200 | 43,200 | |
| 31 May | 3411.35 | 587.25 | - | 0 | 0 | 0 | |
| 24 May | 3384.95 | 0.00 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3500 expiring on 25JUL2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 353.4, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 177300
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 347.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 200100
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 321.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 200400
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 357.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200700
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 322.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 200700
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 332, which was lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 208500
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 334, which was lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 183900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 337, which was lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 156900
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 342, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 135000
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 327.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 134700
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 331.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 133200
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 283.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 69300
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 284.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 70200
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 257.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 67200
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 291.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 55200
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 322.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 42000
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 328.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 40800
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 347.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 40800
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 372.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 44700
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 418.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 42300
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 420.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42600
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 485.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 42600
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 645.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 42900
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 247.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 43200
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 587.25, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0