ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 1.65 | -1.75 | - | 118 | -14 | 187 | |||
| 20 Nov | 2821.50 | 3.4 | 0.00 | 41.65 | 93 | 15 | 205 | |||
| 19 Nov | 2821.50 | 3.4 | 0.10 | 41.65 | 93 | 19 | 205 | |||
| 18 Nov | 2818.70 | 3.3 | -0.35 | 38.91 | 16 | 5 | 186 | |||
| 14 Nov | 2826.80 | 3.65 | -0.75 | 33.27 | 180 | -30 | 181 | |||
| 13 Nov | 2816.70 | 4.4 | -2.45 | 33.56 | 290 | 52 | 218 | |||
|
|
||||||||||
| 12 Nov | 2870.00 | 6.85 | -3.20 | 31.84 | 280 | -37 | 171 | |||
| 11 Nov | 2903.65 | 10.05 | -4.30 | 29.93 | 341 | 4 | 208 | |||
| 8 Nov | 2929.10 | 14.35 | -8.30 | 28.85 | 300 | -61 | 205 | |||
| 7 Nov | 2970.10 | 22.65 | -21.35 | 28.55 | 939 | 167 | 266 | |||
| 6 Nov | 3046.25 | 44 | 24.80 | 27.37 | 395 | -18 | 100 | |||
| 5 Nov | 2915.55 | 19.2 | -0.05 | 29.65 | 68 | 22 | 117 | |||
| 4 Nov | 2897.40 | 19.25 | -6.50 | 31.45 | 79 | 35 | 93 | |||
| 1 Nov | 2949.50 | 25.75 | -2.50 | 28.14 | 11 | 2 | 59 | |||
| 31 Oct | 2947.25 | 28.25 | -5.65 | - | 56 | 25 | 57 | |||
| 30 Oct | 2969.30 | 33.9 | 14.05 | - | 160 | -19 | 32 | |||
| 29 Oct | 2848.60 | 19.85 | -281.60 | - | 63 | 33 | 33 | |||
| 28 Oct | 2798.65 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3110.65 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3116.00 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3186.10 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3135.85 | 301.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3130.30 | 301.45 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3160 expiring on 28NOV2024
Delta for 3160 CE is -
Historical price for 3160 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 1.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 187
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 41.65, the open interest changed by 15 which increased total open position to 205
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 3.4, which was 0.10 higher than the previous day. The implied volatity was 41.65, the open interest changed by 19 which increased total open position to 205
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was 38.91, the open interest changed by 5 which increased total open position to 186
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 33.27, the open interest changed by -30 which decreased total open position to 181
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 4.4, which was -2.45 lower than the previous day. The implied volatity was 33.56, the open interest changed by 52 which increased total open position to 218
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 6.85, which was -3.20 lower than the previous day. The implied volatity was 31.84, the open interest changed by -37 which decreased total open position to 171
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 10.05, which was -4.30 lower than the previous day. The implied volatity was 29.93, the open interest changed by 4 which increased total open position to 208
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 14.35, which was -8.30 lower than the previous day. The implied volatity was 28.85, the open interest changed by -61 which decreased total open position to 205
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 22.65, which was -21.35 lower than the previous day. The implied volatity was 28.55, the open interest changed by 167 which increased total open position to 266
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 44, which was 24.80 higher than the previous day. The implied volatity was 27.37, the open interest changed by -18 which decreased total open position to 100
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 19.2, which was -0.05 lower than the previous day. The implied volatity was 29.65, the open interest changed by 22 which increased total open position to 117
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 19.25, which was -6.50 lower than the previous day. The implied volatity was 31.45, the open interest changed by 35 which increased total open position to 93
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 25.75, which was -2.50 lower than the previous day. The implied volatity was 28.14, 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 28.25, which was -5.65 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 33.9, which was 14.05 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 19.85, which was -281.60 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 301.45, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 301.45, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 301.45, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 301.45, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 301.45, 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 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 301.45, 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 18 Oct ADANIENT was trading at 3002.00. The strike last trading price was 301.45, 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 301.45, 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 301.45, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 301.45, 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 301.45, 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 301.45, 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 301.45, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 301.45, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 301.45, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 301.45, 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 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 301.45, 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 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 301.45, 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 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 301.45, 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 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 301.45, 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 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 301.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 241.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 241.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 2929.10 | 241.45 | 48.10 | 31.50 | 7 | 2 | 35 |
| 7 Nov | 2970.10 | 193.35 | 54.30 | 24.03 | 3 | 1 | 31 |
| 6 Nov | 3046.25 | 139.05 | -160.20 | 27.48 | 40 | 30 | 30 |
| 5 Nov | 2915.55 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2848.60 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3110.65 | 299.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3116.00 | 299.25 | 299.25 | - | 0 | 0 | 0 |
| 1 Oct | 3186.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3135.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3130.30 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3160 expiring on 28NOV2024
Delta for 3160 PE is 0.00
Historical price for 3160 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 241.45, 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 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 241.45, 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 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 241.45, 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 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 241.45, 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 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 241.45, 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 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 241.45, 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 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 241.45, 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 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 241.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 241.45, which was 48.10 higher than the previous day. The implied volatity was 31.50, the open interest changed by 2 which increased total open position to 35
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 193.35, which was 54.30 higher than the previous day. The implied volatity was 24.03, the open interest changed by 1 which increased total open position to 31
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 139.05, which was -160.20 lower than the previous day. The implied volatity was 27.48, the open interest changed by 30 which increased total open position to 30
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 299.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 299.25, which was 0.00 lower than the previous day. The implied volatity was -, 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 299.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 299.25, 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 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 299.25, 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 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 299.25, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 299.25, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 299.25, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 299.25, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 299.25, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 299.25, 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 299.25, 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 18 Oct ADANIENT was trading at 3002.00. The strike last trading price was 299.25, 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 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 299.25, 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 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 299.25, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 299.25, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 299.25, 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 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 299.25, 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 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 299.25, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 299.25, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 299.25, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 299.25, 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 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 299.25, 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 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 299.25, which was 299.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 0, 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 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 0, 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 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
