ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 3.2 | -14.15 | - | 1,766 | -110 | 753 | |||
| 20 Nov | 2821.50 | 17.35 | 0.00 | 35.09 | 1,369 | 13 | 864 | |||
| 19 Nov | 2821.50 | 17.35 | 2.10 | 35.09 | 1,369 | 14 | 864 | |||
| 18 Nov | 2818.70 | 15.25 | -3.35 | 31.11 | 755 | 6 | 849 | |||
|
|
||||||||||
| 14 Nov | 2826.80 | 18.6 | -1.05 | 28.03 | 631 | 44 | 847 | |||
| 13 Nov | 2816.70 | 19.65 | -11.75 | 27.99 | 724 | 22 | 804 | |||
| 12 Nov | 2870.00 | 31.4 | -16.35 | 27.22 | 939 | 85 | 809 | |||
| 11 Nov | 2903.65 | 47.75 | -11.40 | 26.68 | 815 | 66 | 731 | |||
| 8 Nov | 2929.10 | 59.15 | -27.85 | 25.72 | 1,742 | 146 | 666 | |||
| 7 Nov | 2970.10 | 87 | -59.00 | 27.18 | 2,068 | 247 | 517 | |||
| 6 Nov | 3046.25 | 146 | 75.60 | 28.63 | 1,313 | -102 | 274 | |||
| 5 Nov | 2915.55 | 70.4 | 5.40 | 27.88 | 715 | -47 | 385 | |||
| 4 Nov | 2897.40 | 65 | -21.05 | 29.51 | 844 | 92 | 436 | |||
| 1 Nov | 2949.50 | 86.05 | -4.80 | 26.62 | 157 | 17 | 344 | |||
| 31 Oct | 2947.25 | 90.85 | -11.40 | - | 1,521 | 162 | 330 | |||
| 30 Oct | 2969.30 | 102.25 | 33.25 | - | 1,445 | 83 | 164 | |||
| 29 Oct | 2848.60 | 69 | 9.40 | - | 97 | -6 | 80 | |||
| 28 Oct | 2798.65 | 59.6 | 18.60 | - | 93 | 32 | 87 | |||
| 25 Oct | 2693.45 | 41 | -40.60 | - | 111 | 46 | 55 | |||
| 24 Oct | 2830.20 | 81.6 | 4.15 | - | 4 | 1 | 8 | |||
| 23 Oct | 2835.55 | 77.45 | -155.80 | - | 6 | 5 | 6 | |||
| 22 Oct | 2823.80 | 233.25 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 2937.65 | 233.25 | -168.20 | - | 1 | 0 | 0 | |||
| 18 Oct | 3002.00 | 401.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 401.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 401.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 401.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 401.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 401.45 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2960 expiring on 28NOV2024
Delta for 2960 CE is -
Historical price for 2960 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 3.2, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 753
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 17.35, which was 0.00 lower than the previous day. The implied volatity was 35.09, the open interest changed by 13 which increased total open position to 864
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 17.35, which was 2.10 higher than the previous day. The implied volatity was 35.09, the open interest changed by 14 which increased total open position to 864
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 15.25, which was -3.35 lower than the previous day. The implied volatity was 31.11, the open interest changed by 6 which increased total open position to 849
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 18.6, which was -1.05 lower than the previous day. The implied volatity was 28.03, the open interest changed by 44 which increased total open position to 847
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 19.65, which was -11.75 lower than the previous day. The implied volatity was 27.99, the open interest changed by 22 which increased total open position to 804
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 31.4, which was -16.35 lower than the previous day. The implied volatity was 27.22, the open interest changed by 85 which increased total open position to 809
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 47.75, which was -11.40 lower than the previous day. The implied volatity was 26.68, the open interest changed by 66 which increased total open position to 731
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 59.15, which was -27.85 lower than the previous day. The implied volatity was 25.72, the open interest changed by 146 which increased total open position to 666
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 87, which was -59.00 lower than the previous day. The implied volatity was 27.18, the open interest changed by 247 which increased total open position to 517
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 146, which was 75.60 higher than the previous day. The implied volatity was 28.63, the open interest changed by -102 which decreased total open position to 274
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 70.4, which was 5.40 higher than the previous day. The implied volatity was 27.88, the open interest changed by -47 which decreased total open position to 385
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 65, which was -21.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 92 which increased total open position to 436
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 86.05, which was -4.80 lower than the previous day. The implied volatity was 26.62, the open interest changed by 17 which increased total open position to 344
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 90.85, which was -11.40 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 102.25, which was 33.25 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 69, which was 9.40 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 59.6, which was 18.60 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 41, which was -40.60 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 81.6, which was 4.15 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 77.45, which was -155.80 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 233.25, 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 233.25, which was -168.20 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 401.45, 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 401.45, 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 401.45, 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 401.45, 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 401.45, 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 401.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 789.45 | 634.25 | - | 81 | -21 | 559 |
| 20 Nov | 2821.50 | 155.2 | 0.00 | 36.77 | 115 | -26 | 580 |
| 19 Nov | 2821.50 | 155.2 | 5.20 | 36.77 | 115 | -26 | 580 |
| 18 Nov | 2818.70 | 150 | 2.70 | 33.27 | 40 | -12 | 606 |
| 14 Nov | 2826.80 | 147.3 | -3.60 | 28.05 | 37 | -8 | 618 |
| 13 Nov | 2816.70 | 150.9 | 28.05 | 28.22 | 72 | -12 | 626 |
| 12 Nov | 2870.00 | 122.85 | 32.85 | 29.28 | 179 | -10 | 655 |
| 11 Nov | 2903.65 | 90 | -1.00 | 26.27 | 170 | -17 | 665 |
| 8 Nov | 2929.10 | 91 | 21.00 | 28.68 | 1,213 | 33 | 683 |
| 7 Nov | 2970.10 | 70 | 30.50 | 28.12 | 3,479 | 84 | 654 |
| 6 Nov | 3046.25 | 39.5 | -58.20 | 27.67 | 975 | -55 | 575 |
| 5 Nov | 2915.55 | 97.7 | -23.30 | 29.06 | 69 | -3 | 630 |
| 4 Nov | 2897.40 | 121 | 39.50 | 31.37 | 385 | 24 | 633 |
| 1 Nov | 2949.50 | 81.5 | -3.55 | 26.06 | 120 | 15 | 609 |
| 31 Oct | 2947.25 | 85.05 | -1.95 | - | 1,672 | 301 | 595 |
| 30 Oct | 2969.30 | 87 | -72.60 | - | 1,279 | 199 | 294 |
| 29 Oct | 2848.60 | 159.6 | -42.15 | - | 109 | 91 | 91 |
| 28 Oct | 2798.65 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 201.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 201.75 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2960 expiring on 28NOV2024
Delta for 2960 PE is -
Historical price for 2960 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 789.45, which was 634.25 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 559
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 155.2, which was 0.00 lower than the previous day. The implied volatity was 36.77, the open interest changed by -26 which decreased total open position to 580
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 155.2, which was 5.20 higher than the previous day. The implied volatity was 36.77, the open interest changed by -26 which decreased total open position to 580
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 150, which was 2.70 higher than the previous day. The implied volatity was 33.27, the open interest changed by -12 which decreased total open position to 606
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 147.3, which was -3.60 lower than the previous day. The implied volatity was 28.05, the open interest changed by -8 which decreased total open position to 618
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 150.9, which was 28.05 higher than the previous day. The implied volatity was 28.22, the open interest changed by -12 which decreased total open position to 626
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 122.85, which was 32.85 higher than the previous day. The implied volatity was 29.28, the open interest changed by -10 which decreased total open position to 655
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 90, which was -1.00 lower than the previous day. The implied volatity was 26.27, the open interest changed by -17 which decreased total open position to 665
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 91, which was 21.00 higher than the previous day. The implied volatity was 28.68, the open interest changed by 33 which increased total open position to 683
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 70, which was 30.50 higher than the previous day. The implied volatity was 28.12, the open interest changed by 84 which increased total open position to 654
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 39.5, which was -58.20 lower than the previous day. The implied volatity was 27.67, the open interest changed by -55 which decreased total open position to 575
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 97.7, which was -23.30 lower than the previous day. The implied volatity was 29.06, the open interest changed by -3 which decreased total open position to 630
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 121, which was 39.50 higher than the previous day. The implied volatity was 31.37, the open interest changed by 24 which increased total open position to 633
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 81.5, which was -3.55 lower than the previous day. The implied volatity was 26.06, the open interest changed by 15 which increased total open position to 609
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 85.05, which was -1.95 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 87, which was -72.60 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 159.6, which was -42.15 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, 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 201.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
