ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 3.2 | -17.90 | - | 1,528 | -112 | 629 | |||
| 20 Nov | 2821.50 | 21.1 | 0.00 | 34.83 | 2,123 | 172 | 759 | |||
| 19 Nov | 2821.50 | 21.1 | 2.60 | 34.83 | 2,123 | 190 | 759 | |||
| 18 Nov | 2818.70 | 18.5 | -4.40 | 30.61 | 873 | -23 | 570 | |||
| 14 Nov | 2826.80 | 22.9 | -1.35 | 28.00 | 690 | 19 | 605 | |||
| 13 Nov | 2816.70 | 24.25 | -12.40 | 28.10 | 684 | 41 | 596 | |||
| 12 Nov | 2870.00 | 36.65 | -19.35 | 26.80 | 923 | 52 | 574 | |||
| 11 Nov | 2903.65 | 56 | -12.75 | 26.71 | 1,191 | 107 | 522 | |||
| 8 Nov | 2929.10 | 68.75 | -29.35 | 25.91 | 824 | 126 | 420 | |||
| 7 Nov | 2970.10 | 98.1 | -58.55 | 27.25 | 615 | 95 | 294 | |||
| 6 Nov | 3046.25 | 156.65 | 76.85 | 27.33 | 955 | -33 | 200 | |||
| 5 Nov | 2915.55 | 79.8 | 6.85 | 27.98 | 587 | 33 | 234 | |||
| 4 Nov | 2897.40 | 72.95 | -24.10 | 29.43 | 607 | 62 | 205 | |||
| 1 Nov | 2949.50 | 97.05 | -7.95 | 26.90 | 67 | 8 | 144 | |||
| 31 Oct | 2947.25 | 105 | -8.10 | - | 551 | -6 | 136 | |||
| 30 Oct | 2969.30 | 113.1 | 34.35 | - | 1,083 | 59 | 143 | |||
| 29 Oct | 2848.60 | 78.75 | 17.45 | - | 176 | 66 | 82 | |||
| 28 Oct | 2798.65 | 61.3 | 15.65 | - | 15 | 9 | 15 | |||
| 25 Oct | 2693.45 | 45.65 | -367.00 | - | 11 | 6 | 6 | |||
| 24 Oct | 2830.20 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 3085.90 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 412.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 412.65 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2940 expiring on 28NOV2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 3.2, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 629
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 21.1, which was 0.00 lower than the previous day. The implied volatity was 34.83, the open interest changed by 172 which increased total open position to 759
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 21.1, which was 2.60 higher than the previous day. The implied volatity was 34.83, the open interest changed by 190 which increased total open position to 759
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 18.5, which was -4.40 lower than the previous day. The implied volatity was 30.61, the open interest changed by -23 which decreased total open position to 570
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 22.9, which was -1.35 lower than the previous day. The implied volatity was 28.00, the open interest changed by 19 which increased total open position to 605
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 24.25, which was -12.40 lower than the previous day. The implied volatity was 28.10, the open interest changed by 41 which increased total open position to 596
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 36.65, which was -19.35 lower than the previous day. The implied volatity was 26.80, the open interest changed by 52 which increased total open position to 574
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 56, which was -12.75 lower than the previous day. The implied volatity was 26.71, the open interest changed by 107 which increased total open position to 522
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 68.75, which was -29.35 lower than the previous day. The implied volatity was 25.91, the open interest changed by 126 which increased total open position to 420
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 98.1, which was -58.55 lower than the previous day. The implied volatity was 27.25, the open interest changed by 95 which increased total open position to 294
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 156.65, which was 76.85 higher than the previous day. The implied volatity was 27.33, the open interest changed by -33 which decreased total open position to 200
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 79.8, which was 6.85 higher than the previous day. The implied volatity was 27.98, the open interest changed by 33 which increased total open position to 234
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 72.95, which was -24.10 lower than the previous day. The implied volatity was 29.43, the open interest changed by 62 which increased total open position to 205
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 97.05, which was -7.95 lower than the previous day. The implied volatity was 26.90, the open interest changed by 8 which increased total open position to 144
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 105, which was -8.10 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 113.1, which was 34.35 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 78.75, which was 17.45 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 61.3, which was 15.65 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 45.65, which was -367.00 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 412.65, 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 412.65, 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 412.65, 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 412.65, 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 Oct ADANIENT was trading at 3002.00. The strike last trading price was 412.65, 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 Oct ADANIENT was trading at 3013.75. The strike last trading price was 412.65, 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 Oct ADANIENT was trading at 3085.90. The strike last trading price was 412.65, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 412.65, 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 Oct ADANIENT was trading at 3137.20. The strike last trading price was 412.65, 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 Oct ADANIENT was trading at 3174.20. The strike last trading price was 412.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 642.1 | 492.95 | - | 19 | -5 | 311 |
| 20 Nov | 2821.50 | 149.15 | 0.00 | 43.31 | 190 | -75 | 317 |
| 19 Nov | 2821.50 | 149.15 | 17.70 | 43.31 | 190 | -74 | 317 |
| 18 Nov | 2818.70 | 131.45 | 0.05 | 31.31 | 51 | -20 | 392 |
| 14 Nov | 2826.80 | 131.4 | 3.40 | 27.86 | 37 | -26 | 412 |
| 13 Nov | 2816.70 | 128 | 20.30 | 24.05 | 24 | -6 | 440 |
| 12 Nov | 2870.00 | 107.7 | 29.05 | 28.55 | 231 | -7 | 451 |
| 11 Nov | 2903.65 | 78.65 | -0.70 | 26.44 | 378 | -18 | 458 |
| 8 Nov | 2929.10 | 79.35 | 17.60 | 28.36 | 1,174 | 125 | 482 |
| 7 Nov | 2970.10 | 61.75 | 25.35 | 28.40 | 2,475 | 113 | 360 |
| 6 Nov | 3046.25 | 36.4 | -50.05 | 28.84 | 985 | 66 | 247 |
| 5 Nov | 2915.55 | 86.45 | -22.90 | 28.89 | 232 | 20 | 182 |
| 4 Nov | 2897.40 | 109.35 | 28.35 | 31.36 | 617 | 40 | 166 |
| 1 Nov | 2949.50 | 81 | 3.60 | 28.98 | 54 | 4 | 124 |
| 31 Oct | 2947.25 | 77.4 | -0.15 | - | 512 | 105 | 123 |
| 30 Oct | 2969.30 | 77.55 | -115.60 | - | 43 | 18 | 18 |
| 29 Oct | 2848.60 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 193.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 193.15 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2940 expiring on 28NOV2024
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 642.1, which was 492.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 311
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 149.15, which was 0.00 lower than the previous day. The implied volatity was 43.31, the open interest changed by -75 which decreased total open position to 317
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 149.15, which was 17.70 higher than the previous day. The implied volatity was 43.31, the open interest changed by -74 which decreased total open position to 317
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 131.45, which was 0.05 higher than the previous day. The implied volatity was 31.31, the open interest changed by -20 which decreased total open position to 392
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 131.4, which was 3.40 higher than the previous day. The implied volatity was 27.86, the open interest changed by -26 which decreased total open position to 412
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 128, which was 20.30 higher than the previous day. The implied volatity was 24.05, the open interest changed by -6 which decreased total open position to 440
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 107.7, which was 29.05 higher than the previous day. The implied volatity was 28.55, the open interest changed by -7 which decreased total open position to 451
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 78.65, which was -0.70 lower than the previous day. The implied volatity was 26.44, the open interest changed by -18 which decreased total open position to 458
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 79.35, which was 17.60 higher than the previous day. The implied volatity was 28.36, the open interest changed by 125 which increased total open position to 482
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 61.75, which was 25.35 higher than the previous day. The implied volatity was 28.40, the open interest changed by 113 which increased total open position to 360
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 36.4, which was -50.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by 66 which increased total open position to 247
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 86.45, which was -22.90 lower than the previous day. The implied volatity was 28.89, the open interest changed by 20 which increased total open position to 182
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 109.35, which was 28.35 higher than the previous day. The implied volatity was 31.36, the open interest changed by 40 which increased total open position to 166
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 81, which was 3.60 higher than the previous day. The implied volatity was 28.98, the open interest changed by 4 which increased total open position to 124
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 77.4, 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 77.55, which was -115.60 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 193.15, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 193.15, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 193.15, 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 Oct ADANIENT was trading at 2830.20. The strike last trading price was 193.15, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 193.15, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 193.15, 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 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 193.15, 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 Oct ADANIENT was trading at 3002.00. The strike last trading price was 193.15, 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 Oct ADANIENT was trading at 3013.75. The strike last trading price was 193.15, 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 Oct ADANIENT was trading at 3085.90. The strike last trading price was 193.15, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 193.15, 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 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 193.15, 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 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 193.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
