ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 7 | -93.20 | - | 1,228 | 195 | 271 | |||
| 20 Nov | 2821.50 | 100.2 | 0.00 | 36.26 | 27 | -2 | 75 | |||
| 19 Nov | 2821.50 | 100.2 | -2.25 | 36.26 | 27 | -3 | 75 | |||
| 18 Nov | 2818.70 | 102.45 | -3.25 | 34.25 | 7 | 0 | 77 | |||
| 14 Nov | 2826.80 | 105.7 | 0.80 | 29.58 | 44 | -4 | 76 | |||
| 13 Nov | 2816.70 | 104.9 | -29.25 | 28.94 | 28 | 11 | 82 | |||
| 12 Nov | 2870.00 | 134.15 | -54.65 | 26.84 | 2 | 1 | 72 | |||
| 11 Nov | 2903.65 | 188.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 2929.10 | 188.8 | -44.00 | 25.87 | 4 | 0 | 70 | |||
| 7 Nov | 2970.10 | 232.8 | -59.65 | 29.50 | 1 | 0 | 69 | |||
| 6 Nov | 3046.25 | 292.45 | 100.90 | - | 4 | 1 | 70 | |||
| 5 Nov | 2915.55 | 191.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Nov | 2897.40 | 191.55 | -38.45 | 34.96 | 5 | 0 | 70 | |||
| 1 Nov | 2949.50 | 230 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 2947.25 | 230 | -27.80 | - | 4 | 2 | 70 | |||
| 30 Oct | 2969.30 | 257.8 | 84.20 | - | 48 | 8 | 69 | |||
| 29 Oct | 2848.60 | 173.6 | -349.60 | - | 173 | 57 | 57 | |||
| 28 Oct | 2798.65 | 523.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 523.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 523.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 523.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 2823.80 | 523.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 523.2 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2760 expiring on 28NOV2024
Delta for 2760 CE is -
Historical price for 2760 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 7, which was -93.20 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 271
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 100.2, which was 0.00 lower than the previous day. The implied volatity was 36.26, the open interest changed by -2 which decreased total open position to 75
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 100.2, which was -2.25 lower than the previous day. The implied volatity was 36.26, the open interest changed by -3 which decreased total open position to 75
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 102.45, which was -3.25 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 77
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 105.7, which was 0.80 higher than the previous day. The implied volatity was 29.58, the open interest changed by -4 which decreased total open position to 76
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 104.9, which was -29.25 lower than the previous day. The implied volatity was 28.94, the open interest changed by 11 which increased total open position to 82
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 134.15, which was -54.65 lower than the previous day. The implied volatity was 26.84, the open interest changed by 1 which increased total open position to 72
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 188.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 188.8, which was -44.00 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 70
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 232.8, which was -59.65 lower than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 69
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 292.45, which was 100.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 70
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 191.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 191.55, which was -38.45 lower than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 70
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 230, which was -27.80 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 257.8, which was 84.20 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 173.6, which was -349.60 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 523.2, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 523.2, 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 523.2, 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 523.2, 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 523.2, 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 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 523.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 586.45 | 546.45 | - | 404 | -131 | 205 |
| 20 Nov | 2821.50 | 40 | 0.00 | 38.48 | 503 | 44 | 339 |
| 19 Nov | 2821.50 | 40 | 5.00 | 38.48 | 503 | 47 | 339 |
| 18 Nov | 2818.70 | 35 | -0.15 | 34.31 | 598 | 88 | 293 |
| 14 Nov | 2826.80 | 35.15 | -2.85 | 29.59 | 533 | -11 | 207 |
| 13 Nov | 2816.70 | 38 | 8.90 | 29.63 | 556 | -41 | 219 |
| 12 Nov | 2870.00 | 29.1 | 9.00 | 30.59 | 131 | 3 | 262 |
| 11 Nov | 2903.65 | 20.1 | -4.70 | 30.05 | 109 | 25 | 261 |
| 8 Nov | 2929.10 | 24.8 | 4.95 | 32.23 | 123 | -7 | 232 |
| 7 Nov | 2970.10 | 19.85 | 6.15 | 32.93 | 185 | 28 | 239 |
| 6 Nov | 3046.25 | 13.7 | -19.25 | 35.22 | 171 | 8 | 211 |
| 5 Nov | 2915.55 | 32.95 | -12.85 | 33.94 | 259 | 8 | 203 |
| 4 Nov | 2897.40 | 45.8 | 19.25 | 35.92 | 138 | 2 | 190 |
| 1 Nov | 2949.50 | 26.55 | -6.45 | 30.90 | 6 | 0 | 188 |
| 31 Oct | 2947.25 | 33 | -0.15 | - | 82 | 12 | 188 |
| 30 Oct | 2969.30 | 33.15 | -36.85 | - | 327 | 106 | 176 |
| 29 Oct | 2848.60 | 70 | -20.00 | - | 208 | 33 | 71 |
| 28 Oct | 2798.65 | 90 | -100.00 | - | 56 | 19 | 39 |
| 25 Oct | 2693.45 | 190 | 93.00 | - | 32 | 19 | 20 |
| 24 Oct | 2830.20 | 97 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 97 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 2823.80 | 97 | -29.00 | - | 1 | 0 | 0 |
| 21 Oct | 2937.65 | 126 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2760 expiring on 28NOV2024
Delta for 2760 PE is -
Historical price for 2760 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 586.45, which was 546.45 higher than the previous day. The implied volatity was -, the open interest changed by -131 which decreased total open position to 205
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 38.48, the open interest changed by 44 which increased total open position to 339
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 40, which was 5.00 higher than the previous day. The implied volatity was 38.48, the open interest changed by 47 which increased total open position to 339
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 35, which was -0.15 lower than the previous day. The implied volatity was 34.31, the open interest changed by 88 which increased total open position to 293
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 35.15, which was -2.85 lower than the previous day. The implied volatity was 29.59, the open interest changed by -11 which decreased total open position to 207
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 38, which was 8.90 higher than the previous day. The implied volatity was 29.63, the open interest changed by -41 which decreased total open position to 219
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 29.1, which was 9.00 higher than the previous day. The implied volatity was 30.59, the open interest changed by 3 which increased total open position to 262
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 20.1, which was -4.70 lower than the previous day. The implied volatity was 30.05, the open interest changed by 25 which increased total open position to 261
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 24.8, which was 4.95 higher than the previous day. The implied volatity was 32.23, the open interest changed by -7 which decreased total open position to 232
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 19.85, which was 6.15 higher than the previous day. The implied volatity was 32.93, the open interest changed by 28 which increased total open position to 239
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 13.7, which was -19.25 lower than the previous day. The implied volatity was 35.22, the open interest changed by 8 which increased total open position to 211
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 32.95, which was -12.85 lower than the previous day. The implied volatity was 33.94, the open interest changed by 8 which increased total open position to 203
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 45.8, which was 19.25 higher than the previous day. The implied volatity was 35.92, the open interest changed by 2 which increased total open position to 190
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 26.55, which was -6.45 lower than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 188
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 33, which was -0.15 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 33.15, which was -36.85 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 70, which was -20.00 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 90, which was -100.00 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 190, which was 93.00 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 97, 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 97, 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 97, which was -29.00 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 126, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
