ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 1.9 | 0.10 | - | 239 | -61 | 234 | |||
| 20 Nov | 2821.50 | 1.8 | 0.00 | 44.11 | 56 | -11 | 293 | |||
| 19 Nov | 2821.50 | 1.8 | -0.40 | 44.11 | 56 | -13 | 293 | |||
| 18 Nov | 2818.70 | 2.2 | -0.25 | 42.69 | 44 | -4 | 307 | |||
| 14 Nov | 2826.80 | 2.45 | -0.75 | 36.49 | 162 | 26 | 310 | |||
| 13 Nov | 2816.70 | 3.2 | -1.35 | 36.96 | 277 | -1 | 289 | |||
| 12 Nov | 2870.00 | 4.55 | -1.40 | 34.81 | 116 | 33 | 290 | |||
| 11 Nov | 2903.65 | 5.95 | -2.40 | 32.09 | 193 | 12 | 257 | |||
| 8 Nov | 2929.10 | 8.35 | -5.25 | 30.46 | 293 | -17 | 247 | |||
| 7 Nov | 2970.10 | 13.6 | -12.00 | 29.50 | 552 | 41 | 265 | |||
| 6 Nov | 3046.25 | 25.6 | 13.40 | 28.07 | 415 | 44 | 224 | |||
| 5 Nov | 2915.55 | 12.2 | -0.45 | 31.39 | 50 | 12 | 180 | |||
| 4 Nov | 2897.40 | 12.65 | -3.85 | 33.16 | 181 | -48 | 171 | |||
| 1 Nov | 2949.50 | 16.5 | -0.90 | 29.62 | 13 | 0 | 219 | |||
| 31 Oct | 2947.25 | 17.4 | -5.60 | - | 120 | 29 | 219 | |||
| 30 Oct | 2969.30 | 23 | 8.10 | - | 394 | 170 | 189 | |||
| 29 Oct | 2848.60 | 14.9 | -1.10 | - | 73 | 15 | 19 | |||
| 28 Oct | 2798.65 | 16 | -14.00 | - | 8 | 4 | 4 | |||
| 25 Oct | 2693.45 | 30 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 2830.20 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 30 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 2823.80 | 30 | -40.05 | - | 5 | 0 | 2 | |||
| 21 Oct | 2937.65 | 70.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 70.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 70.05 | -94.15 | - | 1 | 0 | 2 | |||
| 16 Oct | 3085.90 | 164.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 164.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 164.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 164.2 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 3174.20 | 164.2 | -103.10 | - | 2 | 1 | 1 | |||
| 9 Oct | 3153.75 | 267.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 267.3 | 267.30 | - | 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 3240 expiring on 28NOV2024
Delta for 3240 CE is -
Historical price for 3240 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 234
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 44.11, the open interest changed by -11 which decreased total open position to 293
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was 44.11, the open interest changed by -13 which decreased total open position to 293
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 42.69, the open interest changed by -4 which decreased total open position to 307
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 36.49, the open interest changed by 26 which increased total open position to 310
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 36.96, the open interest changed by -1 which decreased total open position to 289
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 4.55, which was -1.40 lower than the previous day. The implied volatity was 34.81, the open interest changed by 33 which increased total open position to 290
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 5.95, which was -2.40 lower than the previous day. The implied volatity was 32.09, the open interest changed by 12 which increased total open position to 257
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 8.35, which was -5.25 lower than the previous day. The implied volatity was 30.46, the open interest changed by -17 which decreased total open position to 247
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 13.6, which was -12.00 lower than the previous day. The implied volatity was 29.50, the open interest changed by 41 which increased total open position to 265
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 25.6, which was 13.40 higher than the previous day. The implied volatity was 28.07, the open interest changed by 44 which increased total open position to 224
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 12.2, which was -0.45 lower than the previous day. The implied volatity was 31.39, the open interest changed by 12 which increased total open position to 180
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 12.65, which was -3.85 lower than the previous day. The implied volatity was 33.16, the open interest changed by -48 which decreased total open position to 171
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 16.5, which was -0.90 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 219
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 17.4, which was -5.60 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 23, which was 8.10 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 14.9, which was -1.10 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 16, which was -14.00 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 30, 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 30, 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 30, 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 30, which was -40.05 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 70.05, 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 70.05, 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 70.05, which was -94.15 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 164.2, 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 164.2, 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 164.2, 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 164.2, 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 164.2, which was -103.10 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 267.3, 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 267.3, which was 267.30 higher 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
| ADANIENT 28NOV2024 3240 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 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 318.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 318.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Nov | 2915.55 | 318.15 | -18.50 | 33.98 | 1 | 0 | 3 |
| 4 Nov | 2897.40 | 336.65 | 46.10 | 29.39 | 2 | 0 | 1 |
| 1 Nov | 2949.50 | 290.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 2947.25 | 290.55 | -53.50 | - | 2 | 0 | 0 |
| 30 Oct | 2969.30 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2848.60 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 344.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 344.05 | 344.05 | - | 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 3240 expiring on 28NOV2024
Delta for 3240 PE is 0.00
Historical price for 3240 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 318.15, 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 318.15, 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 318.15, 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 318.15, 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 318.15, 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 318.15, 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 318.15, 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 318.15, 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 318.15, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 318.15, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 318.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 318.15, which was -18.50 lower than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 3
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 336.65, which was 46.10 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 1
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 290.55, 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 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 290.55, which was -53.50 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 344.05, 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 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 344.05, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 344.05, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 344.05, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 344.05, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 344.05, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, 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 344.05, which was 344.05 higher 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
