ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 2.19
Theta: -2.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 64.95 | -2.05 | 27.01 | 1,239 | 146 | 303 | |||
| 13 Nov | 2816.70 | 67 | -51.75 | 27.53 | 271 | 79 | 155 | |||
| 12 Nov | 2870.00 | 118.75 | -10.05 | 38.11 | 1 | 0 | 76 | |||
| 11 Nov | 2903.65 | 128.8 | -11.95 | 28.72 | 9 | 0 | 76 | |||
| 8 Nov | 2929.10 | 140.75 | -47.80 | 25.46 | 6 | 1 | 73 | |||
| 7 Nov | 2970.10 | 188.55 | -72.40 | 31.56 | 3 | -1 | 72 | |||
| 6 Nov | 3046.25 | 260.95 | 103.15 | 32.42 | 15 | -12 | 73 | |||
| 5 Nov | 2915.55 | 157.8 | 9.95 | 30.91 | 13 | -4 | 85 | |||
| 4 Nov | 2897.40 | 147.85 | -49.00 | 33.43 | 28 | -4 | 88 | |||
| 1 Nov | 2949.50 | 196.85 | 0.00 | 0.00 | 0 | -2 | 0 | |||
|
|
||||||||||
| 31 Oct | 2947.25 | 196.85 | -0.35 | - | 18 | -3 | 91 | |||
| 30 Oct | 2969.30 | 197.2 | 69.95 | - | 119 | -18 | 93 | |||
| 29 Oct | 2848.60 | 127.25 | 2.95 | - | 430 | 65 | 114 | |||
| 28 Oct | 2798.65 | 124.3 | 24.30 | - | 61 | 1 | 49 | |||
| 25 Oct | 2693.45 | 100 | -51.60 | - | 71 | 44 | 48 | |||
| 24 Oct | 2830.20 | 151.6 | -332.70 | - | 5 | 3 | 3 | |||
| 23 Oct | 2835.55 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 484.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 484.3 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2820 expiring on 28NOV2024
Delta for 2820 CE is 0.54
Historical price for 2820 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 64.95, which was -2.05 lower than the previous day. The implied volatity was 27.01, the open interest changed by 146 which increased total open position to 303
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 67, which was -51.75 lower than the previous day. The implied volatity was 27.53, the open interest changed by 79 which increased total open position to 155
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 118.75, which was -10.05 lower than the previous day. The implied volatity was 38.11, the open interest changed by 0 which decreased total open position to 76
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 128.8, which was -11.95 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 76
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 140.75, which was -47.80 lower than the previous day. The implied volatity was 25.46, the open interest changed by 1 which increased total open position to 73
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 188.55, which was -72.40 lower than the previous day. The implied volatity was 31.56, the open interest changed by -1 which decreased total open position to 72
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 260.95, which was 103.15 higher than the previous day. The implied volatity was 32.42, the open interest changed by -12 which decreased total open position to 73
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 157.8, which was 9.95 higher than the previous day. The implied volatity was 30.91, the open interest changed by -4 which decreased total open position to 85
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 147.85, which was -49.00 lower than the previous day. The implied volatity was 33.43, the open interest changed by -4 which decreased total open position to 88
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 196.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 196.85, which was -0.35 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 197.2, which was 69.95 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 127.25, 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 124.3, which was 24.30 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 100, which was -51.60 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 151.6, which was -332.70 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 484.3, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 484.3, 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 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 484.3, 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 18 Oct ADANIENT was trading at 3002.00. The strike last trading price was 484.3, 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 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 484.3, 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 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 484.3, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 484.3, 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 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 484.3, 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 10 Oct ADANIENT was trading at 3174.20. The strike last trading price was 484.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 2.19
Theta: -1.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 58 | -3.40 | 28.77 | 1,027 | 12 | 267 |
| 13 Nov | 2816.70 | 61.4 | 16.30 | 28.84 | 872 | 111 | 255 |
| 12 Nov | 2870.00 | 45.1 | 13.55 | 28.77 | 310 | 33 | 149 |
| 11 Nov | 2903.65 | 31.55 | -4.30 | 28.18 | 139 | 22 | 118 |
| 8 Nov | 2929.10 | 35.85 | 8.15 | 30.23 | 124 | 10 | 102 |
| 7 Nov | 2970.10 | 27.7 | 8.60 | 30.60 | 140 | -29 | 92 |
| 6 Nov | 3046.25 | 19.1 | -28.95 | 33.22 | 154 | 15 | 122 |
| 5 Nov | 2915.55 | 48.05 | -12.45 | 33.09 | 262 | 20 | 107 |
| 4 Nov | 2897.40 | 60.5 | 20.30 | 33.84 | 152 | 0 | 88 |
| 1 Nov | 2949.50 | 40.2 | -2.40 | 30.39 | 6 | 0 | 88 |
| 31 Oct | 2947.25 | 42.6 | -0.45 | - | 71 | -20 | 89 |
| 30 Oct | 2969.30 | 43.05 | -48.35 | - | 159 | -3 | 109 |
| 29 Oct | 2848.60 | 91.4 | -33.60 | - | 116 | 62 | 110 |
| 28 Oct | 2798.65 | 125 | -61.85 | - | 59 | 28 | 49 |
| 25 Oct | 2693.45 | 186.85 | 84.85 | - | 33 | 19 | 21 |
| 24 Oct | 2830.20 | 102 | -44.35 | - | 3 | 1 | 1 |
| 23 Oct | 2835.55 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 146.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 146.35 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2820 expiring on 28NOV2024
Delta for 2820 PE is -0.46
Historical price for 2820 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 58, which was -3.40 lower than the previous day. The implied volatity was 28.77, the open interest changed by 12 which increased total open position to 267
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 61.4, which was 16.30 higher than the previous day. The implied volatity was 28.84, the open interest changed by 111 which increased total open position to 255
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 45.1, which was 13.55 higher than the previous day. The implied volatity was 28.77, the open interest changed by 33 which increased total open position to 149
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 31.55, which was -4.30 lower than the previous day. The implied volatity was 28.18, the open interest changed by 22 which increased total open position to 118
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 35.85, which was 8.15 higher than the previous day. The implied volatity was 30.23, the open interest changed by 10 which increased total open position to 102
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 27.7, which was 8.60 higher than the previous day. The implied volatity was 30.60, the open interest changed by -29 which decreased total open position to 92
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 19.1, which was -28.95 lower than the previous day. The implied volatity was 33.22, the open interest changed by 15 which increased total open position to 122
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 48.05, which was -12.45 lower than the previous day. The implied volatity was 33.09, the open interest changed by 20 which increased total open position to 107
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 60.5, which was 20.30 higher than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 88
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 40.2, which was -2.40 lower than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 88
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 42.6, which was -0.45 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 43.05, which was -48.35 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 91.4, which was -33.60 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 125, which was -61.85 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 186.85, which was 84.85 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 102, which was -44.35 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 146.35, 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 146.35, 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 146.35, 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 146.35, 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 146.35, 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 146.35, 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 146.35, 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 146.35, 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 146.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
