ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 2.9 | -5.60 | - | 960 | -75 | 212 | |||
| 20 Nov | 2821.50 | 8.5 | 0.00 | 37.30 | 660 | 17 | 288 | |||
|
|
||||||||||
| 19 Nov | 2821.50 | 8.5 | 0.90 | 37.30 | 660 | 18 | 288 | |||
| 18 Nov | 2818.70 | 7.6 | -1.60 | 33.87 | 299 | -82 | 279 | |||
| 14 Nov | 2826.80 | 9.2 | -0.60 | 29.84 | 420 | 36 | 368 | |||
| 13 Nov | 2816.70 | 9.8 | -6.05 | 29.60 | 402 | 24 | 331 | |||
| 12 Nov | 2870.00 | 15.85 | -10.10 | 28.35 | 600 | 65 | 341 | |||
| 11 Nov | 2903.65 | 25.95 | -6.40 | 27.88 | 430 | 65 | 276 | |||
| 8 Nov | 2929.10 | 32.35 | -18.50 | 26.18 | 413 | -8 | 212 | |||
| 7 Nov | 2970.10 | 50.85 | -43.10 | 26.94 | 1,348 | 48 | 218 | |||
| 6 Nov | 3046.25 | 93.95 | 54.15 | 27.30 | 2,738 | -18 | 174 | |||
| 5 Nov | 2915.55 | 39.8 | 1.45 | 27.33 | 196 | 31 | 191 | |||
| 4 Nov | 2897.40 | 38.35 | -18.60 | 29.33 | 699 | -18 | 159 | |||
| 1 Nov | 2949.50 | 56.95 | -1.85 | 27.97 | 58 | -6 | 177 | |||
| 31 Oct | 2947.25 | 58.8 | -7.75 | - | 452 | 75 | 182 | |||
| 30 Oct | 2969.30 | 66.55 | 24.55 | - | 351 | 4 | 78 | |||
| 29 Oct | 2848.60 | 42 | 2.00 | - | 19 | 0 | 74 | |||
| 28 Oct | 2798.65 | 40 | 11.20 | - | 130 | -39 | 76 | |||
| 25 Oct | 2693.45 | 28.8 | -330.10 | - | 141 | 115 | 115 | |||
| 24 Oct | 2830.20 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 358.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 358.9 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3040 expiring on 28NOV2024
Delta for 3040 CE is -
Historical price for 3040 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 2.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 212
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 37.30, the open interest changed by 17 which increased total open position to 288
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 8.5, which was 0.90 higher than the previous day. The implied volatity was 37.30, the open interest changed by 18 which increased total open position to 288
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 7.6, which was -1.60 lower than the previous day. The implied volatity was 33.87, the open interest changed by -82 which decreased total open position to 279
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 9.2, which was -0.60 lower than the previous day. The implied volatity was 29.84, the open interest changed by 36 which increased total open position to 368
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 9.8, which was -6.05 lower than the previous day. The implied volatity was 29.60, the open interest changed by 24 which increased total open position to 331
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 15.85, which was -10.10 lower than the previous day. The implied volatity was 28.35, the open interest changed by 65 which increased total open position to 341
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 25.95, which was -6.40 lower than the previous day. The implied volatity was 27.88, the open interest changed by 65 which increased total open position to 276
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 32.35, which was -18.50 lower than the previous day. The implied volatity was 26.18, the open interest changed by -8 which decreased total open position to 212
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 50.85, which was -43.10 lower than the previous day. The implied volatity was 26.94, the open interest changed by 48 which increased total open position to 218
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 93.95, which was 54.15 higher than the previous day. The implied volatity was 27.30, the open interest changed by -18 which decreased total open position to 174
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 39.8, which was 1.45 higher than the previous day. The implied volatity was 27.33, the open interest changed by 31 which increased total open position to 191
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 38.35, which was -18.60 lower than the previous day. The implied volatity was 29.33, the open interest changed by -18 which decreased total open position to 159
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 56.95, which was -1.85 lower than the previous day. The implied volatity was 27.97, the open interest changed by -6 which decreased total open position to 177
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 58.8, which was -7.75 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 66.55, which was 24.55 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 42, which was 2.00 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 40, which was 11.20 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 28.8, which was -330.10 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, 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 358.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 752.9 | 517.50 | - | 4 | -1 | 149 |
| 20 Nov | 2821.50 | 235.4 | 0.00 | 48.67 | 21 | 2 | 152 |
| 19 Nov | 2821.50 | 235.4 | 29.75 | 48.67 | 21 | 4 | 152 |
| 18 Nov | 2818.70 | 205.65 | -7.10 | - | 8 | 2 | 149 |
| 14 Nov | 2826.80 | 212.75 | -12.20 | 24.69 | 2 | 0 | 148 |
| 13 Nov | 2816.70 | 224.95 | 34.05 | 33.31 | 6 | -2 | 149 |
| 12 Nov | 2870.00 | 190.9 | 42.95 | 33.35 | 11 | -2 | 151 |
| 11 Nov | 2903.65 | 147.95 | 11.55 | 27.44 | 6 | -3 | 154 |
| 8 Nov | 2929.10 | 136.4 | 22.55 | 26.46 | 21 | -3 | 158 |
| 7 Nov | 2970.10 | 113.85 | 45.65 | 28.07 | 502 | -15 | 160 |
| 6 Nov | 3046.25 | 68.2 | -78.85 | 26.88 | 656 | 86 | 170 |
| 5 Nov | 2915.55 | 147.05 | 1.05 | 28.81 | 7 | 1 | 84 |
| 4 Nov | 2897.40 | 146 | 14.70 | 19.77 | 6 | 3 | 84 |
| 1 Nov | 2949.50 | 131.3 | 0.00 | 0.00 | 0 | 18 | 0 |
| 31 Oct | 2947.25 | 131.3 | 1.30 | - | 35 | 18 | 81 |
| 30 Oct | 2969.30 | 130 | -88.00 | - | 75 | 62 | 63 |
| 29 Oct | 2848.60 | 218 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 218 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 218 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 218 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 218 | 87.95 | - | 1 | 0 | 1 |
| 22 Oct | 2823.80 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 130.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 130.05 | -2.65 | - | 1 | 0 | 1 |
| 7 Oct | 3018.00 | 132.7 | - | 1 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3040 expiring on 28NOV2024
Delta for 3040 PE is -
Historical price for 3040 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 752.9, which was 517.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 149
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 235.4, which was 0.00 lower than the previous day. The implied volatity was 48.67, the open interest changed by 2 which increased total open position to 152
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 235.4, which was 29.75 higher than the previous day. The implied volatity was 48.67, the open interest changed by 4 which increased total open position to 152
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 205.65, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 149
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 212.75, which was -12.20 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 148
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 224.95, which was 34.05 higher than the previous day. The implied volatity was 33.31, the open interest changed by -2 which decreased total open position to 149
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 190.9, which was 42.95 higher than the previous day. The implied volatity was 33.35, the open interest changed by -2 which decreased total open position to 151
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 147.95, which was 11.55 higher than the previous day. The implied volatity was 27.44, the open interest changed by -3 which decreased total open position to 154
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 136.4, which was 22.55 higher than the previous day. The implied volatity was 26.46, the open interest changed by -3 which decreased total open position to 158
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 113.85, which was 45.65 higher than the previous day. The implied volatity was 28.07, the open interest changed by -15 which decreased total open position to 160
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 68.2, which was -78.85 lower than the previous day. The implied volatity was 26.88, the open interest changed by 86 which increased total open position to 170
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 147.05, which was 1.05 higher than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 84
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 146, which was 14.70 higher than the previous day. The implied volatity was 19.77, the open interest changed by 3 which increased total open position to 84
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 131.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 131.3, which was 1.30 higher 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 130, which was -88.00 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 218, 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 218, 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 218, 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 218, 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 218, which was 87.95 higher 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, 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 130.05, which was -2.65 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 132.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
