ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 1.09
Theta: -2.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 242.5 | 12.05 | 37.89 | 1 | 0 | 399 | |||
| 13 Nov | 2816.70 | 230.45 | -51.55 | 25.09 | 4 | 0 | 399 | |||
| 12 Nov | 2870.00 | 282 | -52.90 | 37.76 | 1 | 0 | 399 | |||
| 11 Nov | 2903.65 | 334.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 2929.10 | 334.9 | -51.60 | 23.38 | 2 | 0 | 400 | |||
| 7 Nov | 2970.10 | 386.5 | -88.00 | 39.63 | 3 | 0 | 399 | |||
| 6 Nov | 3046.25 | 474.5 | 125.90 | 48.37 | 38 | -23 | 400 | |||
| 5 Nov | 2915.55 | 348.6 | 15.60 | 39.69 | 1 | 0 | 423 | |||
| 4 Nov | 2897.40 | 333 | -52.50 | 44.05 | 1 | 0 | 422 | |||
| 1 Nov | 2949.50 | 385.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 2947.25 | 385.5 | -27.40 | - | 2 | 0 | 420 | |||
| 30 Oct | 2969.30 | 412.9 | 111.30 | - | 65 | 3 | 420 | |||
| 29 Oct | 2848.60 | 301.6 | 14.60 | - | 189 | 5 | 416 | |||
| 28 Oct | 2798.65 | 287 | 77.00 | - | 102 | 14 | 413 | |||
| 25 Oct | 2693.45 | 210 | -90.00 | - | 92 | 51 | 399 | |||
| 24 Oct | 2830.20 | 300 | -11.40 | - | 27 | 13 | 347 | |||
| 23 Oct | 2835.55 | 311.4 | -308.35 | - | 352 | 334 | 334 | |||
| 22 Oct | 2823.80 | 619.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 619.75 | 619.75 | - | 0 | 0 | 0 | |||
| 24 Sept | 3093.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3008.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2943.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 2956.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2975.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 2984.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 2991.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2937.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2986.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2964.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2975.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3015.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3012.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3036.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Sept | 3042.15 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is 0.88
Historical price for 2600 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 242.5, which was 12.05 higher than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 399
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 230.45, which was -51.55 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 399
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 282, which was -52.90 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 399
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 334.9, 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 334.9, which was -51.60 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 400
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 386.5, which was -88.00 lower than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 399
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 474.5, which was 125.90 higher than the previous day. The implied volatity was 48.37, the open interest changed by -23 which decreased total open position to 400
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 348.6, which was 15.60 higher than the previous day. The implied volatity was 39.69, the open interest changed by 0 which decreased total open position to 423
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 333, which was -52.50 lower than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 422
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 385.5, 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 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 385.5, which was -27.40 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 412.9, which was 111.30 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 301.6, which was 14.60 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 287, which was 77.00 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 210, which was -90.00 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 300, which was -11.40 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 311.4, which was -308.35 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 619.75, 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 619.75, which was 619.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ADANIENT was trading at 3093.90. 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 20 Sept ADANIENT was trading at 3008.50. 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 19 Sept ADANIENT was trading at 2943.15. 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 18 Sept ADANIENT was trading at 2956.30. 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 17 Sept ADANIENT was trading at 2975.20. 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 16 Sept ADANIENT was trading at 2984.90. 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 12 Sept ADANIENT was trading at 2991.00. 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 11 Sept ADANIENT was trading at 2937.85. 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 10 Sept ADANIENT was trading at 2986.40. 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 9 Sept ADANIENT was trading at 2964.15. 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 6 Sept ADANIENT was trading at 2975.45. 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 5 Sept ADANIENT was trading at 3015.35. 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 4 Sept ADANIENT was trading at 3012.35. 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 3 Sept ADANIENT was trading at 3036.10. 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 2 Sept ADANIENT was trading at 3042.15. 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 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.99
Theta: -1.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 9.85 | -0.75 | 35.31 | 662 | -10 | 495 |
| 13 Nov | 2816.70 | 10.6 | 1.35 | 34.61 | 1,092 | -17 | 506 |
| 12 Nov | 2870.00 | 9.25 | 1.75 | 36.38 | 560 | -8 | 527 |
| 11 Nov | 2903.65 | 7.5 | -2.70 | 37.17 | 363 | 11 | 538 |
| 8 Nov | 2929.10 | 10.2 | 0.30 | 38.55 | 384 | 32 | 529 |
| 7 Nov | 2970.10 | 9.9 | 2.75 | 40.62 | 849 | 51 | 497 |
| 6 Nov | 3046.25 | 7.15 | -9.70 | 42.44 | 963 | -56 | 451 |
| 5 Nov | 2915.55 | 16.85 | -5.50 | 41.28 | 371 | 25 | 508 |
| 4 Nov | 2897.40 | 22.35 | 6.10 | 41.87 | 588 | 1 | 483 |
| 1 Nov | 2949.50 | 16.25 | -1.05 | 39.74 | 77 | 10 | 481 |
| 31 Oct | 2947.25 | 17.3 | -2.00 | - | 513 | 17 | 473 |
| 30 Oct | 2969.30 | 19.3 | -15.70 | - | 847 | 148 | 456 |
| 29 Oct | 2848.60 | 35 | -23.60 | - | 749 | -20 | 306 |
| 28 Oct | 2798.65 | 58.6 | -35.40 | - | 670 | 25 | 326 |
| 25 Oct | 2693.45 | 94 | 39.75 | - | 630 | 195 | 301 |
| 24 Oct | 2830.20 | 54.25 | -98.60 | - | 179 | 105 | 105 |
| 23 Oct | 2835.55 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3093.90 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3008.50 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2943.15 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2956.30 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2975.20 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2984.90 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2991.00 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2937.85 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2986.40 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2964.15 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2975.45 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3015.35 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3012.35 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3036.10 | 152.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3042.15 | 152.85 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -0.10
Historical price for 2600 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 9.85, which was -0.75 lower than the previous day. The implied volatity was 35.31, the open interest changed by -10 which decreased total open position to 495
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 10.6, which was 1.35 higher than the previous day. The implied volatity was 34.61, the open interest changed by -17 which decreased total open position to 506
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 9.25, which was 1.75 higher than the previous day. The implied volatity was 36.38, the open interest changed by -8 which decreased total open position to 527
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 7.5, which was -2.70 lower than the previous day. The implied volatity was 37.17, the open interest changed by 11 which increased total open position to 538
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 10.2, which was 0.30 higher than the previous day. The implied volatity was 38.55, the open interest changed by 32 which increased total open position to 529
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 9.9, which was 2.75 higher than the previous day. The implied volatity was 40.62, the open interest changed by 51 which increased total open position to 497
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 7.15, which was -9.70 lower than the previous day. The implied volatity was 42.44, the open interest changed by -56 which decreased total open position to 451
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 16.85, which was -5.50 lower than the previous day. The implied volatity was 41.28, the open interest changed by 25 which increased total open position to 508
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 22.35, which was 6.10 higher than the previous day. The implied volatity was 41.87, the open interest changed by 1 which increased total open position to 483
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 16.25, which was -1.05 lower than the previous day. The implied volatity was 39.74, the open interest changed by 10 which increased total open position to 481
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 17.3, which was -2.00 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 19.3, which was -15.70 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 35, which was -23.60 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 58.6, which was -35.40 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 94, which was 39.75 higher 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 54.25, which was -98.60 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 152.85, 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 152.85, 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 152.85, 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 Sept ADANIENT was trading at 3093.90. The strike last trading price was 152.85, 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 20 Sept ADANIENT was trading at 3008.50. The strike last trading price was 152.85, 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 19 Sept ADANIENT was trading at 2943.15. The strike last trading price was 152.85, 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 Sept ADANIENT was trading at 2956.30. The strike last trading price was 152.85, 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 Sept ADANIENT was trading at 2975.20. The strike last trading price was 152.85, 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 Sept ADANIENT was trading at 2984.90. The strike last trading price was 152.85, 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 12 Sept ADANIENT was trading at 2991.00. The strike last trading price was 152.85, 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 Sept ADANIENT was trading at 2937.85. The strike last trading price was 152.85, 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 Sept ADANIENT was trading at 2986.40. The strike last trading price was 152.85, 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 Sept ADANIENT was trading at 2964.15. The strike last trading price was 152.85, 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 6 Sept ADANIENT was trading at 2975.45. The strike last trading price was 152.85, 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 5 Sept ADANIENT was trading at 3015.35. The strike last trading price was 152.85, 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 4 Sept ADANIENT was trading at 3012.35. The strike last trading price was 152.85, 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 3 Sept ADANIENT was trading at 3036.10. The strike last trading price was 152.85, 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 2 Sept ADANIENT was trading at 3042.15. The strike last trading price was 152.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
