ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 4.2 | -75.65 | - | 1,564 | 210 | 277 | |||
| 20 Nov | 2821.50 | 79.85 | 0.00 | 31.52 | 64 | -2 | 68 | |||
| 19 Nov | 2821.50 | 79.85 | -5.15 | 31.52 | 64 | -1 | 68 | |||
| 18 Nov | 2818.70 | 85 | -5.90 | 31.48 | 200 | 2 | 71 | |||
| 14 Nov | 2826.80 | 90.9 | -3.35 | 28.55 | 137 | 15 | 69 | |||
| 13 Nov | 2816.70 | 94.25 | -25.20 | 29.80 | 56 | 6 | 53 | |||
| 12 Nov | 2870.00 | 119.45 | -36.80 | 26.78 | 5 | -1 | 47 | |||
| 11 Nov | 2903.65 | 156.25 | -21.65 | 27.73 | 1 | 0 | 47 | |||
| 8 Nov | 2929.10 | 177.9 | -40.25 | 28.85 | 1 | 0 | 47 | |||
|
|
||||||||||
| 7 Nov | 2970.10 | 218.15 | -55.05 | 30.69 | 21 | 0 | 47 | |||
| 6 Nov | 3046.25 | 273.2 | 80.70 | - | 4 | -2 | 47 | |||
| 5 Nov | 2915.55 | 192.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Nov | 2897.40 | 192.5 | -51.90 | 40.64 | 1 | 0 | 50 | |||
| 1 Nov | 2949.50 | 244.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2947.25 | 244.4 | 0.00 | - | 0 | -25 | 0 | |||
| 30 Oct | 2969.30 | 244.4 | 80.95 | - | 69 | -23 | 52 | |||
| 29 Oct | 2848.60 | 163.45 | 16.65 | - | 168 | 29 | 75 | |||
| 28 Oct | 2798.65 | 146.8 | 38.30 | - | 78 | 44 | 47 | |||
| 25 Oct | 2693.45 | 108.5 | -81.50 | - | 2 | 1 | 3 | |||
| 24 Oct | 2830.20 | 190 | 0.00 | - | 0 | 2 | 0 | |||
| 23 Oct | 2835.55 | 190 | -319.95 | - | 2 | 0 | 0 | |||
| 22 Oct | 2823.80 | 509.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 509.95 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2780 expiring on 28NOV2024
Delta for 2780 CE is -
Historical price for 2780 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 4.2, which was -75.65 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 277
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 79.85, which was 0.00 lower than the previous day. The implied volatity was 31.52, the open interest changed by -2 which decreased total open position to 68
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 79.85, which was -5.15 lower than the previous day. The implied volatity was 31.52, the open interest changed by -1 which decreased total open position to 68
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 85, which was -5.90 lower than the previous day. The implied volatity was 31.48, the open interest changed by 2 which increased total open position to 71
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 90.9, which was -3.35 lower than the previous day. The implied volatity was 28.55, the open interest changed by 15 which increased total open position to 69
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 94.25, which was -25.20 lower than the previous day. The implied volatity was 29.80, the open interest changed by 6 which increased total open position to 53
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 119.45, which was -36.80 lower than the previous day. The implied volatity was 26.78, the open interest changed by -1 which decreased total open position to 47
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 156.25, which was -21.65 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 47
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 177.9, which was -40.25 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 47
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 218.15, which was -55.05 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 47
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 273.2, which was 80.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 47
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 192.5, 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 192.5, which was -51.90 lower than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 50
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 244.4, 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 244.4, 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 244.4, which was 80.95 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 163.45, which was 16.65 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 146.8, which was 38.30 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 108.5, which was -81.50 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 190, 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 190, which was -319.95 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 509.95, 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 509.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 622.8 | 576.50 | - | 431 | -118 | 291 |
| 20 Nov | 2821.50 | 46.3 | 0.00 | 37.65 | 633 | 54 | 412 |
| 19 Nov | 2821.50 | 46.3 | 5.65 | 37.65 | 633 | 57 | 412 |
| 18 Nov | 2818.70 | 40.65 | -0.80 | 33.34 | 1,025 | 179 | 365 |
| 14 Nov | 2826.80 | 41.45 | -3.05 | 29.13 | 465 | 55 | 186 |
| 13 Nov | 2816.70 | 44.5 | 10.15 | 29.18 | 214 | 26 | 131 |
| 12 Nov | 2870.00 | 34.35 | 11.10 | 30.27 | 298 | 23 | 118 |
| 11 Nov | 2903.65 | 23.25 | -4.30 | 29.35 | 102 | 1 | 96 |
| 8 Nov | 2929.10 | 27.55 | 5.35 | 31.32 | 130 | 1 | 94 |
| 7 Nov | 2970.10 | 22.2 | 7.15 | 32.17 | 109 | 4 | 93 |
| 6 Nov | 3046.25 | 15.05 | -23.40 | 34.38 | 172 | 30 | 90 |
| 5 Nov | 2915.55 | 38.45 | -11.55 | 34.07 | 179 | 10 | 60 |
| 4 Nov | 2897.40 | 50 | 20.70 | 35.12 | 70 | -25 | 48 |
| 1 Nov | 2949.50 | 29.3 | -6.15 | 30.16 | 14 | 0 | 69 |
| 31 Oct | 2947.25 | 35.45 | -0.85 | - | 49 | -1 | 70 |
| 30 Oct | 2969.30 | 36.3 | -35.10 | - | 110 | 20 | 72 |
| 29 Oct | 2848.60 | 71.4 | -34.60 | - | 119 | 29 | 51 |
| 28 Oct | 2798.65 | 106 | -59.90 | - | 35 | 23 | 23 |
| 25 Oct | 2693.45 | 165.9 | 33.40 | - | 3 | 0 | 0 |
| 24 Oct | 2830.20 | 132.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 132.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 132.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 132.5 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2780 expiring on 28NOV2024
Delta for 2780 PE is -
Historical price for 2780 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 622.8, which was 576.50 higher than the previous day. The implied volatity was -, the open interest changed by -118 which decreased total open position to 291
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 46.3, which was 0.00 lower than the previous day. The implied volatity was 37.65, the open interest changed by 54 which increased total open position to 412
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 46.3, which was 5.65 higher than the previous day. The implied volatity was 37.65, the open interest changed by 57 which increased total open position to 412
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 40.65, which was -0.80 lower than the previous day. The implied volatity was 33.34, the open interest changed by 179 which increased total open position to 365
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 41.45, which was -3.05 lower than the previous day. The implied volatity was 29.13, the open interest changed by 55 which increased total open position to 186
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 44.5, which was 10.15 higher than the previous day. The implied volatity was 29.18, the open interest changed by 26 which increased total open position to 131
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 34.35, which was 11.10 higher than the previous day. The implied volatity was 30.27, the open interest changed by 23 which increased total open position to 118
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 23.25, which was -4.30 lower than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 96
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 27.55, which was 5.35 higher than the previous day. The implied volatity was 31.32, the open interest changed by 1 which increased total open position to 94
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 22.2, which was 7.15 higher than the previous day. The implied volatity was 32.17, the open interest changed by 4 which increased total open position to 93
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 15.05, which was -23.40 lower than the previous day. The implied volatity was 34.38, the open interest changed by 30 which increased total open position to 90
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 38.45, which was -11.55 lower than the previous day. The implied volatity was 34.07, the open interest changed by 10 which increased total open position to 60
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 50, which was 20.70 higher than the previous day. The implied volatity was 35.12, the open interest changed by -25 which decreased total open position to 48
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 29.3, which was -6.15 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 69
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 35.45, which was -0.85 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 36.3, which was -35.10 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 71.4, which was -34.60 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 106, which was -59.90 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 165.9, which was 33.40 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 132.5, 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 132.5, 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 132.5, 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 132.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
