ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 2.5 | -4.75 | - | 987 | -31 | 483 | |||
| 20 Nov | 2821.50 | 7.25 | 0.00 | 38.03 | 1,190 | 54 | 503 | |||
| 19 Nov | 2821.50 | 7.25 | 0.50 | 38.03 | 1,190 | 43 | 503 | |||
| 18 Nov | 2818.70 | 6.75 | -1.25 | 34.99 | 414 | 51 | 460 | |||
| 14 Nov | 2826.80 | 8 | -0.70 | 30.58 | 325 | 6 | 415 | |||
| 13 Nov | 2816.70 | 8.7 | -5.40 | 30.45 | 447 | 16 | 408 | |||
| 12 Nov | 2870.00 | 14.1 | -6.40 | 29.21 | 605 | 30 | 391 | |||
| 11 Nov | 2903.65 | 20.5 | -7.60 | 27.30 | 488 | 20 | 364 | |||
| 8 Nov | 2929.10 | 28.1 | -16.95 | 26.57 | 592 | 24 | 346 | |||
| 7 Nov | 2970.10 | 45.05 | -38.90 | 27.36 | 1,434 | 9 | 319 | |||
| 6 Nov | 3046.25 | 83.95 | 48.45 | 27.38 | 1,780 | 135 | 309 | |||
| 5 Nov | 2915.55 | 35.5 | 2.05 | 27.82 | 89 | -6 | 175 | |||
| 4 Nov | 2897.40 | 33.45 | -13.80 | 29.37 | 180 | 34 | 180 | |||
| 1 Nov | 2949.50 | 47.25 | -2.75 | 26.95 | 25 | 1 | 146 | |||
| 31 Oct | 2947.25 | 50 | -9.00 | - | 330 | 66 | 145 | |||
| 30 Oct | 2969.30 | 59 | 21.05 | - | 365 | -3 | 79 | |||
| 29 Oct | 2848.60 | 37.95 | 2.95 | - | 400 | 63 | 83 | |||
|
|
||||||||||
| 28 Oct | 2798.65 | 35 | -313.80 | - | 41 | 21 | 21 | |||
| 25 Oct | 2693.45 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 348.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 348.8 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3060 expiring on 28NOV2024
Delta for 3060 CE is -
Historical price for 3060 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 2.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 483
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 7.25, which was 0.00 lower than the previous day. The implied volatity was 38.03, the open interest changed by 54 which increased total open position to 503
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 7.25, which was 0.50 higher than the previous day. The implied volatity was 38.03, the open interest changed by 43 which increased total open position to 503
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 6.75, which was -1.25 lower than the previous day. The implied volatity was 34.99, the open interest changed by 51 which increased total open position to 460
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 8, which was -0.70 lower than the previous day. The implied volatity was 30.58, the open interest changed by 6 which increased total open position to 415
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 8.7, which was -5.40 lower than the previous day. The implied volatity was 30.45, the open interest changed by 16 which increased total open position to 408
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 14.1, which was -6.40 lower than the previous day. The implied volatity was 29.21, the open interest changed by 30 which increased total open position to 391
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 20.5, which was -7.60 lower than the previous day. The implied volatity was 27.30, the open interest changed by 20 which increased total open position to 364
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 28.1, which was -16.95 lower than the previous day. The implied volatity was 26.57, the open interest changed by 24 which increased total open position to 346
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 45.05, which was -38.90 lower than the previous day. The implied volatity was 27.36, the open interest changed by 9 which increased total open position to 319
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 83.95, which was 48.45 higher than the previous day. The implied volatity was 27.38, the open interest changed by 135 which increased total open position to 309
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 35.5, which was 2.05 higher than the previous day. The implied volatity was 27.82, the open interest changed by -6 which decreased total open position to 175
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 33.45, which was -13.80 lower than the previous day. The implied volatity was 29.37, the open interest changed by 34 which increased total open position to 180
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 47.25, which was -2.75 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 146
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 50, which was -9.00 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 59, which was 21.05 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 37.95, which was 2.95 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 35, which was -313.80 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, 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 348.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 845.6 | 596.25 | - | 33 | -15 | 133 |
| 20 Nov | 2821.50 | 249.35 | 0.00 | 45.68 | 34 | 7 | 148 |
| 19 Nov | 2821.50 | 249.35 | 41.85 | 45.68 | 34 | 7 | 148 |
| 18 Nov | 2818.70 | 207.5 | -26.60 | - | 10 | -2 | 143 |
| 14 Nov | 2826.80 | 234.1 | 55.85 | 28.20 | 2 | 1 | 146 |
| 13 Nov | 2816.70 | 178.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 2870.00 | 178.25 | 15.90 | - | 2 | 0 | 144 |
| 11 Nov | 2903.65 | 162.35 | -0.05 | 26.79 | 5 | 0 | 144 |
| 8 Nov | 2929.10 | 162.4 | 37.95 | 31.35 | 52 | 0 | 144 |
| 7 Nov | 2970.10 | 124.45 | 45.70 | 27.21 | 225 | -10 | 144 |
| 6 Nov | 3046.25 | 78.75 | -106.70 | 27.19 | 485 | 109 | 153 |
| 5 Nov | 2915.55 | 185.45 | 47.45 | 38.01 | 1 | 0 | 44 |
| 4 Nov | 2897.40 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 138 | -8.00 | 24.72 | 1 | 0 | 44 |
| 31 Oct | 2947.25 | 146 | -101.85 | - | 63 | 43 | 43 |
| 30 Oct | 2969.30 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2848.60 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 247.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 247.85 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3060 expiring on 28NOV2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 845.6, which was 596.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 133
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 249.35, which was 0.00 lower than the previous day. The implied volatity was 45.68, the open interest changed by 7 which increased total open position to 148
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 249.35, which was 41.85 higher than the previous day. The implied volatity was 45.68, the open interest changed by 7 which increased total open position to 148
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 207.5, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 143
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 234.1, which was 55.85 higher than the previous day. The implied volatity was 28.20, the open interest changed by 1 which increased total open position to 146
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 178.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 178.25, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 162.35, which was -0.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 144
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 162.4, which was 37.95 higher than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 144
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 124.45, which was 45.70 higher than the previous day. The implied volatity was 27.21, the open interest changed by -10 which decreased total open position to 144
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 78.75, which was -106.70 lower than the previous day. The implied volatity was 27.19, the open interest changed by 109 which increased total open position to 153
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 185.45, which was 47.45 higher than the previous day. The implied volatity was 38.01, the open interest changed by 0 which decreased total open position to 44
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 138, 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 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 138, which was -8.00 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 44
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 146, which was -101.85 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, 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 247.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
