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 | 10.45 | -0.25 | - | 94,800 | 1,500 | 2,94,000 | |||
| 4 Jul | 3144.25 | 10.7 | - | 2,41,500 | -26,400 | 2,92,500 | ||||
| 3 Jul | 3190.95 | 14 | - | 3,63,000 | 50,400 | 3,18,900 | ||||
| 2 Jul | 3153.20 | 13.05 | - | 2,56,500 | 18,000 | 2,68,800 | ||||
| 1 Jul | 3183.80 | 13.4 | - | 96,900 | -7,200 | 2,50,800 | ||||
| 28 Jun | 3177.15 | 15 | - | 3,38,700 | 35,100 | 2,58,000 | ||||
| 27 Jun | 3175.15 | 17.05 | - | 3,27,300 | -600 | 2,22,900 | ||||
| 26 Jun | 3170.50 | 19 | - | 1,61,700 | 18,300 | 2,23,500 | ||||
| 25 Jun | 3171.10 | 19.05 | - | 1,29,300 | -900 | 2,05,200 | ||||
|
|
||||||||||
| 24 Jun | 3194.60 | 20.15 | - | 1,73,700 | 31,800 | 2,05,800 | ||||
| 21 Jun | 3189.30 | 25.60 | - | 2,25,900 | 83,400 | 1,73,400 | ||||
| 20 Jun | 3259.45 | 36.75 | - | 1,13,400 | 9,900 | 89,700 | ||||
| 19 Jun | 3261.90 | 41.05 | - | 99,600 | 6,600 | 79,800 | ||||
| 18 Jun | 3309.05 | 56.75 | - | 88,500 | 17,700 | 73,200 | ||||
| 14 Jun | 3261.75 | 52.50 | - | 36,600 | 19,500 | 55,500 | ||||
| 13 Jun | 3224.80 | 45.30 | - | 17,100 | 5,100 | 36,000 | ||||
| 12 Jun | 3219.05 | 53.00 | - | 26,100 | 1,200 | 30,900 | ||||
| 11 Jun | 3221.25 | 64.25 | - | 18,000 | 2,700 | 29,100 | ||||
| 10 Jun | 3220.10 | 80.00 | - | 16,500 | 3,000 | 26,100 | ||||
| 7 Jun | 3219.55 | 100.00 | - | 10,200 | 8,100 | 22,800 | ||||
| 6 Jun | 3185.65 | 101.65 | - | 3,600 | 1,800 | 14,700 | ||||
| 5 Jun | 3115.35 | 91.90 | - | 7,800 | 900 | 12,900 | ||||
| 4 Jun | 2941.25 | 133.35 | - | 17,700 | 1,500 | 12,000 | ||||
| 3 Jun | 3645.25 | 350.00 | - | 22,500 | 8,700 | 10,500 | ||||
| 31 May | 3411.35 | 250.00 | - | 1,800 | 1,500 | 1,500 | ||||
| 24 May | 3384.95 | 315.35 | - | 300 | 0 | 300 | ||||
For ADANI ENTERPRISES LIMITED - strike price 3700 expiring on 25JUL2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 10.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 294000
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 292500
On 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 318900
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 268800
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 250800
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 258000
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 222900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 223500
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 205200
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 205800
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 83400 which increased total open position to 173400
On 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 36.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 89700
On 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 79800
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 73200
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 55500
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 45.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 36000
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 30900
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 64.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29100
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 26100
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 22800
On 6 Jun ADANIENT was trading at 3185.65. The strike last trading price was 101.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 14700
On 5 Jun ADANIENT was trading at 3115.35. The strike last trading price was 91.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 12900
On 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 133.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12000
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 10500
On 31 May ADANIENT was trading at 3411.35. The strike last trading price was 250.00, 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 315.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3147.90 | 567.45 | 44.90 | - | 2,100 | 56,400 | 56,400 |
| 4 Jul | 3144.25 | 522.55 | - | 0 | 0 | 0 | |
| 3 Jul | 3190.95 | 522.55 | - | 300 | 0 | 56,100 | |
| 2 Jul | 3153.20 | 486.1 | - | 300 | 600 | 56,100 | |
| 1 Jul | 3183.80 | 500 | - | 900 | 0 | 55,500 | |
| 28 Jun | 3177.15 | 508.15 | - | 6,900 | 600 | 55,500 | |
| 27 Jun | 3175.15 | 511 | - | 8,400 | 7,500 | 54,900 | |
| 26 Jun | 3170.50 | 513 | - | 600 | 600 | 47,100 | |
| 25 Jun | 3171.10 | 500 | - | 1,200 | 900 | 46,500 | |
| 24 Jun | 3194.60 | 492 | - | 45,300 | 44,700 | 45,300 | |
| 21 Jun | 3189.30 | 470.20 | - | 0 | 0 | 0 | |
| 20 Jun | 3259.45 | 470.20 | - | 0 | 300 | 0 | |
| 19 Jun | 3261.90 | 470.20 | - | 600 | 300 | 600 | |
| 18 Jun | 3309.05 | 348.75 | - | 0 | 0 | 0 | |
| 14 Jun | 3261.75 | 348.75 | - | 0 | 0 | 0 | |
| 13 Jun | 3224.80 | 348.75 | - | 0 | 0 | 0 | |
| 12 Jun | 3219.05 | 348.75 | - | 0 | 0 | 0 | |
| 11 Jun | 3221.25 | 348.75 | - | 0 | 0 | 0 | |
| 10 Jun | 3220.10 | 348.75 | - | 0 | 0 | 0 | |
| 7 Jun | 3219.55 | 348.75 | - | 0 | 300 | 0 | |
| 6 Jun | 3185.65 | 348.75 | - | 0 | 300 | 0 | |
| 5 Jun | 3115.35 | 348.75 | - | 0 | 300 | 300 | |
| 4 Jun | 2941.25 | 348.75 | - | 300 | 0 | 0 | |
| 3 Jun | 3645.25 | 727.10 | - | 0 | 0 | 0 | |
| 31 May | 3411.35 | 727.10 | - | 0 | 0 | 0 | |
| 24 May | 3384.95 | 727.10 | - | 0 | 0 | 0 | |
For ADANI ENTERPRISES LIMITED - strike price 3700 expiring on 25JUL2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 5 Jul ADANIENT was trading at 3147.90. The strike last trading price was 567.45, which was 44.90 higher than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 56400
On 4 Jul ADANIENT was trading at 3144.25. The strike last trading price was 522.55, 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 3 Jul ADANIENT was trading at 3190.95. The strike last trading price was 522.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56100
On 2 Jul ADANIENT was trading at 3153.20. The strike last trading price was 486.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 56100
On 1 Jul ADANIENT was trading at 3183.80. The strike last trading price was 500, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55500
On 28 Jun ADANIENT was trading at 3177.15. The strike last trading price was 508.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 55500
On 27 Jun ADANIENT was trading at 3175.15. The strike last trading price was 511, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 54900
On 26 Jun ADANIENT was trading at 3170.50. The strike last trading price was 513, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 47100
On 25 Jun ADANIENT was trading at 3171.10. The strike last trading price was 500, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 46500
On 24 Jun ADANIENT was trading at 3194.60. The strike last trading price was 492, which was lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 45300
On 21 Jun ADANIENT was trading at 3189.30. The strike last trading price was 470.20, 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 20 Jun ADANIENT was trading at 3259.45. The strike last trading price was 470.20, 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 19 Jun ADANIENT was trading at 3261.90. The strike last trading price was 470.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 18 Jun ADANIENT was trading at 3309.05. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ADANIENT was trading at 3261.75. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ADANIENT was trading at 3224.80. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ADANIENT was trading at 3219.05. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ADANIENT was trading at 3221.25. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ADANIENT was trading at 3220.10. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ADANIENT was trading at 3219.55. The strike last trading price was 348.75, 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 348.75, 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 348.75, 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 4 Jun ADANIENT was trading at 2941.25. The strike last trading price was 348.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIENT was trading at 3645.25. The strike last trading price was 727.10, 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 727.10, 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 727.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0