ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 27 | -336.00 | - | 43,247 | 5,028 | 5,042 | |||
| 20 Nov | 2821.50 | 363 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 363 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 363 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 363 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 363 | -122.00 | 67.20 | 1 | 0 | 14 | |||
| 12 Nov | 2870.00 | 485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 485 | -15.00 | 47.20 | 1 | 0 | 14 | |||
| 6 Nov | 3046.25 | 500 | 79.60 | - | 8 | -3 | 14 | |||
| 5 Nov | 2915.55 | 420.4 | -79.60 | - | 1 | 0 | 17 | |||
| 4 Nov | 2897.40 | 500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 2949.50 | 500 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2947.25 | 500 | 0.00 | - | 0 | -6 | 0 | |||
| 30 Oct | 2969.30 | 500 | 172.25 | - | 6 | 0 | 23 | |||
| 29 Oct | 2848.60 | 327.75 | -42.25 | - | 24 | 16 | 22 | |||
| 28 Oct | 2798.65 | 370 | 370.00 | - | 9 | 6 | 6 | |||
| 25 Oct | 2693.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 2830.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2943.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 2956.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2975.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 2984.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 2991.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2937.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2986.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2964.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2975.45 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2500 expiring on 28NOV2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 27, which was -336.00 lower than the previous day. The implied volatity was -, the open interest changed by 5028 which increased total open position to 5042
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 363, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 363, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 363, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 363, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 363, which was -122.00 lower than the previous day. The implied volatity was 67.20, the open interest changed by 0 which decreased total open position to 14
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 485, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 485, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 485, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 485, which was -15.00 lower than the previous day. The implied volatity was 47.20, the open interest changed by 0 which decreased total open position to 14
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 500, which was 79.60 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 14
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 420.4, which was -79.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 500, which was 172.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 327.75, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 370, which was 370.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIENT was trading at 2693.45. 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 which decreased total open position to
On 24 Oct ADANIENT was trading at 2830.20. 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 which decreased total open position to
On 23 Oct ADANIENT was trading at 2835.55. 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 which decreased total open position to
On 19 Sept ADANIENT was trading at 2943.15. 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 which decreased total open position to
On 18 Sept ADANIENT was trading at 2956.30. 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 which decreased total open position to
On 17 Sept ADANIENT was trading at 2975.20. 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 which decreased total open position to
On 16 Sept ADANIENT was trading at 2984.90. 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 which decreased total open position to
On 12 Sept ADANIENT was trading at 2991.00. 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 which decreased total open position to
On 11 Sept ADANIENT was trading at 2937.85. 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 which decreased total open position to
On 10 Sept ADANIENT was trading at 2986.40. 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 which decreased total open position to
On 9 Sept ADANIENT was trading at 2964.15. 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 which decreased total open position to
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 365.7 | 359.70 | - | 18,513 | 260 | 866 |
| 20 Nov | 2821.50 | 6 | 0.00 | 50.93 | 930 | 73 | 606 |
| 19 Nov | 2821.50 | 6 | 0.30 | 50.93 | 930 | 73 | 606 |
| 18 Nov | 2818.70 | 5.7 | 0.85 | 48.39 | 617 | 159 | 535 |
| 14 Nov | 2826.80 | 4.85 | -0.90 | 39.78 | 489 | 25 | 375 |
| 13 Nov | 2816.70 | 5.75 | 0.25 | 39.67 | 633 | 22 | 353 |
| 12 Nov | 2870.00 | 5.5 | -0.20 | 41.66 | 435 | -150 | 336 |
| 11 Nov | 2903.65 | 5.7 | -1.40 | 44.14 | 223 | 12 | 486 |
| 8 Nov | 2929.10 | 7.1 | -0.25 | 44.05 | 269 | -80 | 475 |
| 7 Nov | 2970.10 | 7.35 | 2.30 | 46.34 | 800 | 248 | 555 |
| 6 Nov | 3046.25 | 5.05 | -6.20 | 47.19 | 515 | -11 | 307 |
| 5 Nov | 2915.55 | 11.25 | -4.00 | 45.67 | 158 | -32 | 317 |
| 4 Nov | 2897.40 | 15.25 | 2.80 | 46.34 | 518 | 54 | 348 |
| 1 Nov | 2949.50 | 12.45 | 0.25 | 45.13 | 138 | 4 | 299 |
| 31 Oct | 2947.25 | 12.2 | -2.05 | - | 496 | -43 | 295 |
| 30 Oct | 2969.30 | 14.25 | -8.55 | - | 1,158 | 157 | 338 |
| 29 Oct | 2848.60 | 22.8 | -17.70 | - | 478 | 89 | 180 |
| 28 Oct | 2798.65 | 40.5 | -80.85 | - | 132 | 91 | 91 |
| 25 Oct | 2693.45 | 121.35 | 121.35 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2943.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2956.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2975.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2984.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2991.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2937.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2986.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2964.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2975.45 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2500 expiring on 28NOV2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 365.7, which was 359.70 higher than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 866
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 50.93, the open interest changed by 73 which increased total open position to 606
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 6, which was 0.30 higher than the previous day. The implied volatity was 50.93, the open interest changed by 73 which increased total open position to 606
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 5.7, which was 0.85 higher than the previous day. The implied volatity was 48.39, the open interest changed by 159 which increased total open position to 535
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 4.85, which was -0.90 lower than the previous day. The implied volatity was 39.78, the open interest changed by 25 which increased total open position to 375
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 5.75, which was 0.25 higher than the previous day. The implied volatity was 39.67, the open interest changed by 22 which increased total open position to 353
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 5.5, which was -0.20 lower than the previous day. The implied volatity was 41.66, the open interest changed by -150 which decreased total open position to 336
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 5.7, which was -1.40 lower than the previous day. The implied volatity was 44.14, the open interest changed by 12 which increased total open position to 486
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 7.1, which was -0.25 lower than the previous day. The implied volatity was 44.05, the open interest changed by -80 which decreased total open position to 475
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 7.35, which was 2.30 higher than the previous day. The implied volatity was 46.34, the open interest changed by 248 which increased total open position to 555
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 5.05, which was -6.20 lower than the previous day. The implied volatity was 47.19, the open interest changed by -11 which decreased total open position to 307
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 11.25, which was -4.00 lower than the previous day. The implied volatity was 45.67, the open interest changed by -32 which decreased total open position to 317
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 15.25, which was 2.80 higher than the previous day. The implied volatity was 46.34, the open interest changed by 54 which increased total open position to 348
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 12.45, which was 0.25 higher than the previous day. The implied volatity was 45.13, the open interest changed by 4 which increased total open position to 299
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 12.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 14.25, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 22.8, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 40.5, which was -80.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 121.35, which was 121.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ADANIENT was trading at 2830.20. 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 which decreased total open position to
On 23 Oct ADANIENT was trading at 2835.55. 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 which decreased total open position to
On 19 Sept ADANIENT was trading at 2943.15. 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 which decreased total open position to
On 18 Sept ADANIENT was trading at 2956.30. 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 which decreased total open position to
On 17 Sept ADANIENT was trading at 2975.20. 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 which decreased total open position to
On 16 Sept ADANIENT was trading at 2984.90. 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 which decreased total open position to
On 12 Sept ADANIENT was trading at 2991.00. 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 which decreased total open position to
On 11 Sept ADANIENT was trading at 2937.85. 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 which decreased total open position to
On 10 Sept ADANIENT was trading at 2986.40. 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 which decreased total open position to
On 9 Sept ADANIENT was trading at 2964.15. 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 which decreased total open position to
On 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
