ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 9 | -134.95 | - | 24,628 | 2,685 | 3,003 | |||
| 20 Nov | 2821.50 | 143.95 | 0.00 | 38.30 | 284 | 144 | 201 | |||
| 19 Nov | 2821.50 | 143.95 | -6.90 | 38.30 | 284 | 27 | 201 | |||
| 18 Nov | 2818.70 | 150.85 | -2.00 | 38.10 | 75 | -6 | 173 | |||
| 14 Nov | 2826.80 | 152.85 | -2.15 | 32.05 | 74 | 7 | 179 | |||
| 13 Nov | 2816.70 | 155 | -45.10 | 33.25 | 50 | -2 | 172 | |||
| 12 Nov | 2870.00 | 200.1 | -34.35 | 38.45 | 4 | 0 | 175 | |||
| 11 Nov | 2903.65 | 234.45 | -12.55 | 36.40 | 51 | -40 | 175 | |||
| 8 Nov | 2929.10 | 247 | -46.15 | 30.82 | 31 | 1 | 235 | |||
| 7 Nov | 2970.10 | 293.15 | -76.85 | 35.74 | 77 | -55 | 234 | |||
| 6 Nov | 3046.25 | 370 | 113.05 | 34.89 | 85 | -68 | 290 | |||
| 5 Nov | 2915.55 | 256.95 | 13.90 | 35.06 | 12 | -1 | 358 | |||
| 4 Nov | 2897.40 | 243.05 | -44.10 | 38.34 | 17 | 0 | 359 | |||
| 1 Nov | 2949.50 | 287.15 | -2.85 | 36.66 | 3 | -1 | 360 | |||
| 31 Oct | 2947.25 | 290 | -6.65 | - | 7 | -3 | 362 | |||
| 30 Oct | 2969.30 | 296.65 | 78.65 | - | 267 | -99 | 366 | |||
| 29 Oct | 2848.60 | 218 | 18.30 | - | 772 | 39 | 465 | |||
| 28 Oct | 2798.65 | 199.7 | 49.65 | - | 779 | 121 | 429 | |||
| 25 Oct | 2693.45 | 150.05 | -407.50 | - | 547 | 308 | 308 | |||
| 24 Oct | 2830.20 | 557.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 557.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 557.55 | 557.55 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3093.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3008.50 | 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 | |||
| 13 Sept | 2968.35 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3015.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3012.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3036.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Sept | 3042.15 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2700 expiring on 28NOV2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 9, which was -134.95 lower than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 3003
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 143.95, which was 0.00 lower than the previous day. The implied volatity was 38.30, the open interest changed by 144 which increased total open position to 201
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 143.95, which was -6.90 lower than the previous day. The implied volatity was 38.30, the open interest changed by 27 which increased total open position to 201
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 150.85, which was -2.00 lower than the previous day. The implied volatity was 38.10, the open interest changed by -6 which decreased total open position to 173
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 152.85, which was -2.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by 7 which increased total open position to 179
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 155, which was -45.10 lower than the previous day. The implied volatity was 33.25, the open interest changed by -2 which decreased total open position to 172
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 200.1, which was -34.35 lower than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 175
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 234.45, which was -12.55 lower than the previous day. The implied volatity was 36.40, the open interest changed by -40 which decreased total open position to 175
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 247, which was -46.15 lower than the previous day. The implied volatity was 30.82, the open interest changed by 1 which increased total open position to 235
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 293.15, which was -76.85 lower than the previous day. The implied volatity was 35.74, the open interest changed by -55 which decreased total open position to 234
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 370, which was 113.05 higher than the previous day. The implied volatity was 34.89, the open interest changed by -68 which decreased total open position to 290
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 256.95, which was 13.90 higher than the previous day. The implied volatity was 35.06, the open interest changed by -1 which decreased total open position to 358
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 243.05, which was -44.10 lower than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 359
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 287.15, which was -2.85 lower than the previous day. The implied volatity was 36.66, the open interest changed by -1 which decreased total open position to 360
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 290, which was -6.65 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 296.65, which was 78.65 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 218, which was 18.30 higher 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 199.7, which was 49.65 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 150.05, which was -407.50 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 557.55, 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 557.55, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 557.55, which was 557.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. 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 Sept ADANIENT was trading at 3093.90. 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 20 Sept ADANIENT was trading at 3008.50. 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 13 Sept ADANIENT was trading at 2968.35. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept ADANIENT was trading at 3015.35. 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 4 Sept ADANIENT was trading at 3012.35. 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 3 Sept ADANIENT was trading at 3036.10. 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 2 Sept ADANIENT was trading at 3042.15. 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 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 550 | 523.95 | - | 2,904 | -532 | 808 |
| 20 Nov | 2821.50 | 26.05 | 0.00 | 41.44 | 1,669 | 54 | 1,330 |
| 19 Nov | 2821.50 | 26.05 | 3.35 | 41.44 | 1,669 | 44 | 1,330 |
| 18 Nov | 2818.70 | 22.7 | 1.10 | 37.55 | 1,217 | 126 | 1,288 |
| 14 Nov | 2826.80 | 21.6 | -2.10 | 31.48 | 1,821 | 57 | 1,161 |
| 13 Nov | 2816.70 | 23.7 | 5.70 | 31.38 | 1,342 | 48 | 1,111 |
| 12 Nov | 2870.00 | 18 | 5.15 | 32.12 | 696 | -12 | 1,062 |
| 11 Nov | 2903.65 | 12.85 | -4.15 | 32.05 | 540 | 38 | 1,073 |
| 8 Nov | 2929.10 | 17 | 2.25 | 34.16 | 670 | -98 | 1,022 |
| 7 Nov | 2970.10 | 14.75 | 4.20 | 35.56 | 1,478 | 10 | 1,122 |
| 6 Nov | 3046.25 | 10.55 | -15.25 | 37.85 | 1,739 | -141 | 1,114 |
| 5 Nov | 2915.55 | 25.8 | -8.20 | 36.91 | 874 | 98 | 1,255 |
| 4 Nov | 2897.40 | 34 | 10.30 | 37.70 | 1,861 | 71 | 1,159 |
| 1 Nov | 2949.50 | 23.7 | -2.95 | 35.30 | 125 | 30 | 1,092 |
| 31 Oct | 2947.25 | 26.65 | -0.20 | - | 891 | 229 | 1,059 |
| 30 Oct | 2969.30 | 26.85 | -23.65 | - | 1,446 | 131 | 829 |
| 29 Oct | 2848.60 | 50.5 | -30.95 | - | 1,376 | 11 | 698 |
| 28 Oct | 2798.65 | 81.45 | -51.55 | - | 1,002 | 164 | 685 |
| 25 Oct | 2693.45 | 133 | 55.50 | - | 843 | 253 | 521 |
| 24 Oct | 2830.20 | 77.5 | 3.90 | - | 541 | 130 | 267 |
| 23 Oct | 2835.55 | 73.6 | -12.65 | - | 300 | 26 | 137 |
| 22 Oct | 2823.80 | 86.25 | -23.90 | - | 189 | 113 | 115 |
| 21 Oct | 2937.65 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3093.90 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3008.50 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2943.15 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2956.30 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2975.20 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2984.90 | 110.15 | 0.00 | - | 0 | 2 | 0 |
| 13 Sept | 2968.35 | 110.15 | -78.65 | - | 2 | 1 | 1 |
| 12 Sept | 2991.00 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2937.85 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2986.40 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2964.15 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2975.45 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3015.35 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3012.35 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3036.10 | 188.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3042.15 | 188.8 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2700 expiring on 28NOV2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 550, which was 523.95 higher than the previous day. The implied volatity was -, the open interest changed by -532 which decreased total open position to 808
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 26.05, which was 0.00 lower than the previous day. The implied volatity was 41.44, the open interest changed by 54 which increased total open position to 1330
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 26.05, which was 3.35 higher than the previous day. The implied volatity was 41.44, the open interest changed by 44 which increased total open position to 1330
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 22.7, which was 1.10 higher than the previous day. The implied volatity was 37.55, the open interest changed by 126 which increased total open position to 1288
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 21.6, which was -2.10 lower than the previous day. The implied volatity was 31.48, the open interest changed by 57 which increased total open position to 1161
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 23.7, which was 5.70 higher than the previous day. The implied volatity was 31.38, the open interest changed by 48 which increased total open position to 1111
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 18, which was 5.15 higher than the previous day. The implied volatity was 32.12, the open interest changed by -12 which decreased total open position to 1062
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 12.85, which was -4.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by 38 which increased total open position to 1073
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 17, which was 2.25 higher than the previous day. The implied volatity was 34.16, the open interest changed by -98 which decreased total open position to 1022
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 14.75, which was 4.20 higher than the previous day. The implied volatity was 35.56, the open interest changed by 10 which increased total open position to 1122
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 10.55, which was -15.25 lower than the previous day. The implied volatity was 37.85, the open interest changed by -141 which decreased total open position to 1114
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 25.8, which was -8.20 lower than the previous day. The implied volatity was 36.91, the open interest changed by 98 which increased total open position to 1255
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 34, which was 10.30 higher than the previous day. The implied volatity was 37.70, the open interest changed by 71 which increased total open position to 1159
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 23.7, which was -2.95 lower than the previous day. The implied volatity was 35.30, the open interest changed by 30 which increased total open position to 1092
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 26.65, which was -0.20 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 26.85, which was -23.65 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 50.5, which was -30.95 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 81.45, which was -51.55 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 133, which was 55.50 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 77.5, which was 3.90 higher 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 73.6, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 86.25, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 110.15, 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 Sept ADANIENT was trading at 3093.90. The strike last trading price was 110.15, 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 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 110.15, 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 110.15, 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 110.15, 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 110.15, 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 110.15, 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 13 Sept ADANIENT was trading at 2968.35. The strike last trading price was 110.15, which was -78.65 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 188.8, 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 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 188.8, 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 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 188.8, 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 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 188.8, 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 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 188.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
