ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 2.14
Theta: -2.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 76.4 | -1.00 | 27.29 | 2,613 | 91 | 2,318 | |||
| 13 Nov | 2816.70 | 77.4 | -29.95 | 27.41 | 1,515 | 234 | 2,232 | |||
| 12 Nov | 2870.00 | 107.35 | -34.20 | 27.53 | 251 | 18 | 1,999 | |||
| 11 Nov | 2903.65 | 141.55 | -17.15 | 27.96 | 111 | 18 | 1,981 | |||
| 8 Nov | 2929.10 | 158.7 | -42.30 | 26.82 | 92 | 21 | 1,963 | |||
| 7 Nov | 2970.10 | 201 | -81.30 | 30.09 | 287 | 63 | 1,941 | |||
| 6 Nov | 3046.25 | 282.3 | 108.30 | 33.72 | 810 | -380 | 1,880 | |||
| 5 Nov | 2915.55 | 174 | 15.20 | 31.86 | 195 | -3 | 2,260 | |||
| 4 Nov | 2897.40 | 158.8 | -39.25 | 32.74 | 394 | 31 | 2,264 | |||
| 1 Nov | 2949.50 | 198.05 | -2.00 | 31.20 | 14 | -1 | 2,233 | |||
| 31 Oct | 2947.25 | 200.05 | -11.55 | - | 167 | 11 | 2,234 | |||
| 30 Oct | 2969.30 | 211.6 | 66.55 | - | 1,686 | -219 | 2,226 | |||
| 29 Oct | 2848.60 | 145.05 | 9.35 | - | 3,800 | -115 | 2,445 | |||
| 28 Oct | 2798.65 | 135.7 | 36.65 | - | 2,066 | 58 | 2,556 | |||
| 25 Oct | 2693.45 | 99.05 | -68.20 | - | 1,730 | 288 | 2,498 | |||
| 24 Oct | 2830.20 | 167.25 | 11.25 | - | 3,202 | 2,094 | 2,210 | |||
| 23 Oct | 2835.55 | 156 | -18.65 | - | 149 | 78 | 113 | |||
| 22 Oct | 2823.80 | 174.65 | -325.35 | - | 44 | 35 | 35 | |||
| 21 Oct | 2937.65 | 500 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 500 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 500 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 500 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 500 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 3137.20 | 500 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 500 | 500.00 | - | 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 2800 expiring on 28NOV2024
Delta for 2800 CE is 0.59
Historical price for 2800 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 76.4, which was -1.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 91 which increased total open position to 2318
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 77.4, which was -29.95 lower than the previous day. The implied volatity was 27.41, the open interest changed by 234 which increased total open position to 2232
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 107.35, which was -34.20 lower than the previous day. The implied volatity was 27.53, the open interest changed by 18 which increased total open position to 1999
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 141.55, which was -17.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 18 which increased total open position to 1981
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 158.7, which was -42.30 lower than the previous day. The implied volatity was 26.82, the open interest changed by 21 which increased total open position to 1963
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 201, which was -81.30 lower than the previous day. The implied volatity was 30.09, the open interest changed by 63 which increased total open position to 1941
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 282.3, which was 108.30 higher than the previous day. The implied volatity was 33.72, the open interest changed by -380 which decreased total open position to 1880
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 174, which was 15.20 higher than the previous day. The implied volatity was 31.86, the open interest changed by -3 which decreased total open position to 2260
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 158.8, which was -39.25 lower than the previous day. The implied volatity was 32.74, the open interest changed by 31 which increased total open position to 2264
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 198.05, which was -2.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by -1 which decreased total open position to 2233
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 200.05, which was -11.55 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 211.6, which was 66.55 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 145.05, which was 9.35 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 135.7, which was 36.65 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 99.05, which was -68.20 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 167.25, which was 11.25 higher 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 156, which was -18.65 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 174.65, which was -325.35 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 500, 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 500, 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 500, 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 500, 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 500, 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 500, 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 500, which was 500.00 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 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 2.15
Theta: -1.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 48.95 | -3.75 | 28.81 | 3,404 | 161 | 1,897 |
| 13 Nov | 2816.70 | 52.7 | 14.35 | 29.11 | 4,268 | 127 | 1,739 |
| 12 Nov | 2870.00 | 38.35 | 11.45 | 29.05 | 2,208 | 61 | 1,616 |
| 11 Nov | 2903.65 | 26.9 | -3.35 | 28.66 | 1,891 | -82 | 1,557 |
| 8 Nov | 2929.10 | 30.25 | 5.55 | 30.21 | 1,523 | 66 | 1,643 |
| 7 Nov | 2970.10 | 24.7 | 8.35 | 31.34 | 2,437 | 40 | 1,581 |
| 6 Nov | 3046.25 | 16.35 | -24.65 | 33.41 | 3,253 | -220 | 1,540 |
| 5 Nov | 2915.55 | 41 | -14.80 | 32.75 | 2,331 | -5 | 1,756 |
| 4 Nov | 2897.40 | 55.8 | 19.30 | 34.78 | 2,522 | 223 | 1,758 |
| 1 Nov | 2949.50 | 36.5 | -2.45 | 31.21 | 163 | 35 | 1,540 |
| 31 Oct | 2947.25 | 38.95 | -0.70 | - | 1,298 | -57 | 1,519 |
| 30 Oct | 2969.30 | 39.65 | -43.95 | - | 2,318 | 332 | 1,587 |
| 29 Oct | 2848.60 | 83.6 | -33.70 | - | 1,601 | 41 | 1,254 |
| 28 Oct | 2798.65 | 117.3 | -64.55 | - | 768 | 113 | 1,214 |
| 25 Oct | 2693.45 | 181.85 | 62.60 | - | 951 | -8 | 1,101 |
| 24 Oct | 2830.20 | 119.25 | 14.25 | - | 1,887 | 750 | 1,110 |
| 23 Oct | 2835.55 | 105 | -17.00 | - | 476 | 32 | 360 |
| 22 Oct | 2823.80 | 122 | 47.00 | - | 271 | 121 | 324 |
| 21 Oct | 2937.65 | 75 | 20.70 | - | 152 | 65 | 204 |
| 18 Oct | 3002.00 | 54.3 | -3.40 | - | 162 | 54 | 138 |
| 17 Oct | 3013.75 | 57.7 | 16.70 | - | 96 | 58 | 83 |
| 16 Oct | 3085.90 | 41 | -2.85 | - | 24 | 11 | 24 |
| 14 Oct | 3101.10 | 43.85 | -0.15 | - | 1 | 0 | 14 |
| 11 Oct | 3137.20 | 44 | -17.85 | - | 3 | 1 | 14 |
| 10 Oct | 3174.20 | 61.85 | -167.65 | - | 13 | 12 | 12 |
| 24 Sept | 3093.90 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3008.50 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2943.15 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2956.30 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2975.20 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2984.90 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2991.00 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2937.85 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2986.40 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2964.15 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2975.45 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3015.35 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3012.35 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3036.10 | 229.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3042.15 | 229.5 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2800 expiring on 28NOV2024
Delta for 2800 PE is -0.41
Historical price for 2800 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 48.95, which was -3.75 lower than the previous day. The implied volatity was 28.81, the open interest changed by 161 which increased total open position to 1897
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 52.7, which was 14.35 higher than the previous day. The implied volatity was 29.11, the open interest changed by 127 which increased total open position to 1739
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 38.35, which was 11.45 higher than the previous day. The implied volatity was 29.05, the open interest changed by 61 which increased total open position to 1616
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 26.9, which was -3.35 lower than the previous day. The implied volatity was 28.66, the open interest changed by -82 which decreased total open position to 1557
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 30.25, which was 5.55 higher than the previous day. The implied volatity was 30.21, the open interest changed by 66 which increased total open position to 1643
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 24.7, which was 8.35 higher than the previous day. The implied volatity was 31.34, the open interest changed by 40 which increased total open position to 1581
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 16.35, which was -24.65 lower than the previous day. The implied volatity was 33.41, the open interest changed by -220 which decreased total open position to 1540
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 41, which was -14.80 lower than the previous day. The implied volatity was 32.75, the open interest changed by -5 which decreased total open position to 1756
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 55.8, which was 19.30 higher than the previous day. The implied volatity was 34.78, the open interest changed by 223 which increased total open position to 1758
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 36.5, which was -2.45 lower than the previous day. The implied volatity was 31.21, the open interest changed by 35 which increased total open position to 1540
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 38.95, which was -0.70 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 39.65, which was -43.95 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 83.6, which was -33.70 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 117.3, which was -64.55 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 181.85, which was 62.60 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 119.25, which was 14.25 higher 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 105, which was -17.00 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 122, which was 47.00 higher 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 75, which was 20.70 higher 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 54.3, which was -3.40 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 57.7, which was 16.70 higher 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 41, which was -2.85 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 43.85, which was -0.15 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 44, which was -17.85 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 61.85, which was -167.65 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, 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 229.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
