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 | 15 | 0.05 | - | 1,74,900 | 6,300 | 5,06,700 | |||
| 4 Jul | 3144.25 | 14.95 | - | 1,74,600 | 18,600 | 5,00,400 | ||||
| 3 Jul | 3190.95 | 19.95 | - | 3,12,300 | 10,800 | 4,81,800 | ||||
| 2 Jul | 3153.20 | 18 | - | 6,85,200 | 25,800 | 4,71,900 | ||||
| 1 Jul | 3183.80 | 19.55 | - | 1,93,500 | 6,900 | 4,46,100 | ||||
| 28 Jun | 3177.15 | 21.9 | - | 4,34,100 | 15,900 | 4,39,200 | ||||
| 27 Jun | 3175.15 | 25.3 | - | 3,17,100 | 40,200 | 4,23,300 | ||||
| 26 Jun | 3170.50 | 26.5 | - | 1,71,000 | 18,600 | 3,81,900 | ||||
| 25 Jun | 3171.10 | 28.25 | - | 1,24,800 | 11,700 | 3,63,300 | ||||
| 24 Jun | 3194.60 | 31.5 | - | 2,26,800 | 35,100 | 3,53,700 | ||||
| 21 Jun | 3189.30 | 37.35 | - | 1,92,600 | 11,100 | 3,18,600 | ||||
| 20 Jun | 3259.45 | 52.75 | - | 3,93,600 | 1,78,200 | 3,07,500 | ||||
| 19 Jun | 3261.90 | 55.40 | - | 1,05,000 | 2,400 | 1,29,300 | ||||
| 18 Jun | 3309.05 | 71.90 | - | 93,300 | 22,800 | 1,27,200 | ||||
| 14 Jun | 3261.75 | 70.00 | - | 1,25,400 | 60,900 | 1,04,400 | ||||
| 13 Jun | 3224.80 | 60.50 | - | 11,700 | 2,100 | 43,500 | ||||
| 12 Jun | 3219.05 | 70.00 | - | 23,100 | 10,500 | 42,000 | ||||
| 11 Jun | 3221.25 | 80.00 | - | 33,600 | 24,600 | 31,200 | ||||
| 10 Jun | 3220.10 | 95.75 | - | 9,900 | 3,900 | 5,400 | ||||
| 7 Jun | 3219.55 | 129.35 | - | 0 | 900 | 0 | ||||
| 6 Jun | 3185.65 | 129.35 | - | 1,500 | 900 | 1,200 | ||||
| 5 Jun | 3115.35 | 79.00 | - | 300 | 0 | 300 | ||||
| 4 Jun | 2941.25 | 269.35 | - | 600 | 300 | 300 | ||||
|
|
||||||||||
| 3 Jun | 3645.25 | 235.95 | - | 0 | 0 | 0 | ||||
| 31 May | 3411.35 | 235.95 | - | 0 | 0 | 0 | ||||
| 24 May | 3384.95 | 235.95 | - | 0 | 0 | 0 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3600 expiring on 25JUL2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 506700
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 500400
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 481800
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 471900
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 446100
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 439200
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 25.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 423300
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 381900
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 363300
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 353700
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 318600
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 52.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 307500
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 55.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 129300
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 71.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 127200
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 104400
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 60.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 43500
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 42000
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 31200
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 95.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5400
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 129.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 129.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1200
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 269.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 235.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 235.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ADANIENT was trading at 3384.95. The strike last trading price was 235.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 442.8 | 16.25 | - | 2,700 | -1,200 | 32,400 |
| 4 Jul | 3144.25 | 426.55 | - | 1,800 | -300 | 33,600 | |
| 3 Jul | 3190.95 | 408.7 | - | 1,200 | -300 | 33,900 | |
| 2 Jul | 3153.20 | 450 | - | 3,000 | 1,200 | 34,200 | |
| 1 Jul | 3183.80 | 410 | - | 900 | 600 | 33,000 | |
| 28 Jun | 3177.15 | 410 | - | 2,100 | -300 | 32,400 | |
| 27 Jun | 3175.15 | 417.25 | - | 6,300 | 4,500 | 32,700 | |
| 26 Jun | 3170.50 | 421.6 | - | 14,400 | 13,800 | 28,200 | |
| 25 Jun | 3171.10 | 423.25 | - | 10,500 | 8,400 | 14,400 | |
| 24 Jun | 3194.60 | 402.75 | - | 13,200 | -7,200 | 5,700 | |
| 21 Jun | 3189.30 | 420.00 | - | 3,300 | 3,000 | 12,900 | |
| 20 Jun | 3259.45 | 361.00 | - | 8,100 | 7,200 | 9,300 | |
| 19 Jun | 3261.90 | 379.95 | - | 1,500 | 300 | 2,100 | |
| 18 Jun | 3309.05 | 325.80 | - | 1,500 | 1,500 | 1,500 | |
| 14 Jun | 3261.75 | 406.05 | - | 0 | 0 | 0 | |
| 13 Jun | 3224.80 | 406.05 | - | 0 | 0 | 0 | |
| 12 Jun | 3219.05 | 406.05 | - | 0 | 0 | 0 | |
| 11 Jun | 3221.25 | 406.05 | - | 0 | 0 | 0 | |
| 10 Jun | 3220.10 | 406.05 | - | 0 | 0 | 0 | |
| 7 Jun | 3219.55 | 406.05 | - | 0 | -300 | 0 | |
| 6 Jun | 3185.65 | 406.05 | - | 0 | -300 | 0 | |
| 5 Jun | 3115.35 | 406.05 | - | 0 | -300 | 300 | |
| 4 Jun | 2941.25 | 406.05 | - | 600 | 600 | 600 | |
| 3 Jun | 3645.25 | 291.50 | - | 300 | 0 | 0 | |
| 31 May | 3411.35 | 655.70 | - | 0 | 0 | 0 | |
| 24 May | 3384.95 | 0.00 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3600 expiring on 25JUL2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 442.8, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 32400
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 426.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 33600
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 408.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 33900
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 450, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 34200
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 410, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 33000
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 410, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 32400
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 417.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 32700
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 421.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 28200
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 423.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14400
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 402.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 5700
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 420.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12900
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 361.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 9300
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 379.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2100
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 325.80, 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 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 406.05, 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 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 406.05, 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 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 406.05, 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 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 406.05, 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 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 406.05, 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 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 406.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 406.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 406.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 300
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 406.05, 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 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 291.50, 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 31 May ADANIENT was trading at 3411.35. The strike last trading price was 655.70, 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