ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 3.3 | -7.20 | - | 1,150 | -151 | 347 | |||
| 20 Nov | 2821.50 | 10.5 | 0.00 | 37.11 | 719 | 124 | 495 | |||
| 19 Nov | 2821.50 | 10.5 | 1.65 | 37.11 | 719 | 121 | 495 | |||
| 18 Nov | 2818.70 | 8.85 | -2.25 | 33.00 | 360 | -23 | 374 | |||
| 14 Nov | 2826.80 | 11.1 | -0.65 | 29.50 | 390 | 11 | 400 | |||
| 13 Nov | 2816.70 | 11.75 | -7.00 | 29.26 | 314 | 39 | 389 | |||
| 12 Nov | 2870.00 | 18.75 | -9.60 | 27.99 | 386 | 5 | 362 | |||
| 11 Nov | 2903.65 | 28.35 | -9.75 | 26.64 | 545 | 10 | 357 | |||
| 8 Nov | 2929.10 | 38.1 | -21.50 | 26.15 | 593 | 101 | 348 | |||
| 7 Nov | 2970.10 | 59.6 | -46.40 | 27.33 | 1,196 | 87 | 246 | |||
| 6 Nov | 3046.25 | 106 | 59.05 | 27.66 | 1,787 | 2 | 159 | |||
| 5 Nov | 2915.55 | 46.95 | 2.95 | 27.68 | 177 | 33 | 154 | |||
| 4 Nov | 2897.40 | 44 | -16.40 | 29.35 | 266 | 5 | 117 | |||
| 1 Nov | 2949.50 | 60.4 | -4.40 | 26.72 | 42 | 7 | 112 | |||
|
|
||||||||||
| 31 Oct | 2947.25 | 64.8 | -9.20 | - | 307 | 47 | 105 | |||
| 30 Oct | 2969.30 | 74 | 24.00 | - | 288 | 47 | 57 | |||
| 29 Oct | 2848.60 | 50 | -319.20 | - | 15 | 9 | 9 | |||
| 28 Oct | 2798.65 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 369.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 369.2 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3020 expiring on 28NOV2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 3.3, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -151 which decreased total open position to 347
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 37.11, the open interest changed by 124 which increased total open position to 495
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 10.5, which was 1.65 higher than the previous day. The implied volatity was 37.11, the open interest changed by 121 which increased total open position to 495
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 8.85, which was -2.25 lower than the previous day. The implied volatity was 33.00, the open interest changed by -23 which decreased total open position to 374
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 11.1, which was -0.65 lower than the previous day. The implied volatity was 29.50, the open interest changed by 11 which increased total open position to 400
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 11.75, which was -7.00 lower than the previous day. The implied volatity was 29.26, the open interest changed by 39 which increased total open position to 389
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 18.75, which was -9.60 lower than the previous day. The implied volatity was 27.99, the open interest changed by 5 which increased total open position to 362
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 28.35, which was -9.75 lower than the previous day. The implied volatity was 26.64, the open interest changed by 10 which increased total open position to 357
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 38.1, which was -21.50 lower than the previous day. The implied volatity was 26.15, the open interest changed by 101 which increased total open position to 348
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 59.6, which was -46.40 lower than the previous day. The implied volatity was 27.33, the open interest changed by 87 which increased total open position to 246
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 106, which was 59.05 higher than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 159
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 46.95, which was 2.95 higher than the previous day. The implied volatity was 27.68, the open interest changed by 33 which increased total open position to 154
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 44, which was -16.40 lower than the previous day. The implied volatity was 29.35, the open interest changed by 5 which increased total open position to 117
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 60.4, which was -4.40 lower than the previous day. The implied volatity was 26.72, the open interest changed by 7 which increased total open position to 112
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 64.8, which was -9.20 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 74, which was 24.00 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 50, which was -319.20 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 369.2, 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 369.2, 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 369.2, 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 369.2, 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 369.2, 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 369.2, 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 18 Oct ADANIENT was trading at 3002.00. The strike last trading price was 369.2, 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 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 369.2, 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 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 369.2, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 369.2, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 369.2, 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 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 369.2, 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 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 369.2, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 369.2, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 369.2, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 369.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 719.35 | 503.75 | - | 4 | -2 | 128 |
| 20 Nov | 2821.50 | 215.6 | 0.00 | 46.02 | 52 | -21 | 131 |
| 19 Nov | 2821.50 | 215.6 | 39.85 | 46.02 | 52 | -20 | 131 |
| 18 Nov | 2818.70 | 175.75 | -5.05 | - | 9 | -1 | 151 |
| 14 Nov | 2826.80 | 180.8 | -18.55 | - | 4 | -3 | 153 |
| 13 Nov | 2816.70 | 199.35 | 25.20 | 26.76 | 16 | -9 | 157 |
| 12 Nov | 2870.00 | 174.15 | 41.95 | 32.79 | 11 | -4 | 166 |
| 11 Nov | 2903.65 | 132.2 | -0.40 | 27.06 | 23 | -1 | 172 |
| 8 Nov | 2929.10 | 132.6 | 30.40 | 30.51 | 63 | -20 | 172 |
| 7 Nov | 2970.10 | 102.2 | 42.70 | 28.25 | 725 | -4 | 188 |
| 6 Nov | 3046.25 | 59.5 | -76.70 | 26.93 | 626 | 134 | 192 |
| 5 Nov | 2915.55 | 136.2 | -29.85 | 29.79 | 4 | 0 | 58 |
| 4 Nov | 2897.40 | 166.05 | 43.25 | 33.73 | 2 | 0 | 57 |
| 1 Nov | 2949.50 | 122.8 | 2.75 | 28.52 | 4 | 2 | 59 |
| 31 Oct | 2947.25 | 120.05 | -108.70 | - | 110 | 57 | 57 |
| 30 Oct | 2969.30 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2848.60 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 228.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 228.75 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3020 expiring on 28NOV2024
Delta for 3020 PE is -
Historical price for 3020 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 719.35, which was 503.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 128
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 215.6, which was 0.00 lower than the previous day. The implied volatity was 46.02, the open interest changed by -21 which decreased total open position to 131
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 215.6, which was 39.85 higher than the previous day. The implied volatity was 46.02, the open interest changed by -20 which decreased total open position to 131
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 175.75, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 151
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 180.8, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 153
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 199.35, which was 25.20 higher than the previous day. The implied volatity was 26.76, the open interest changed by -9 which decreased total open position to 157
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 174.15, which was 41.95 higher than the previous day. The implied volatity was 32.79, the open interest changed by -4 which decreased total open position to 166
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 132.2, which was -0.40 lower than the previous day. The implied volatity was 27.06, the open interest changed by -1 which decreased total open position to 172
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 132.6, which was 30.40 higher than the previous day. The implied volatity was 30.51, the open interest changed by -20 which decreased total open position to 172
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 102.2, which was 42.70 higher than the previous day. The implied volatity was 28.25, the open interest changed by -4 which decreased total open position to 188
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 59.5, which was -76.70 lower than the previous day. The implied volatity was 26.93, the open interest changed by 134 which increased total open position to 192
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 136.2, which was -29.85 lower than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 58
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 166.05, which was 43.25 higher than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 57
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 122.8, which was 2.75 higher than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 59
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 120.05, which was -108.70 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 228.75, 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 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 228.75, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 228.75, 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 228.75, 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 228.75, 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 228.75, 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 228.75, 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 228.75, 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 228.75, 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 228.75, 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 228.75, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 228.75, 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 228.75, 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 228.75, 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 228.75, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 228.75, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 228.75, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 228.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
