ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 2.20
Theta: -2.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 54.6 | -4.05 | 26.76 | 1,964 | 138 | 344 | |||
| 13 Nov | 2816.70 | 58.65 | -20.75 | 28.11 | 665 | 112 | 202 | |||
| 12 Nov | 2870.00 | 79.4 | -36.85 | 26.04 | 70 | 9 | 85 | |||
| 11 Nov | 2903.65 | 116.25 | -32.85 | 29.12 | 5 | -1 | 76 | |||
| 8 Nov | 2929.10 | 149.1 | -34.25 | 34.95 | 1 | 0 | 77 | |||
| 7 Nov | 2970.10 | 183.35 | -72.40 | 35.67 | 4 | 0 | 77 | |||
| 6 Nov | 3046.25 | 255.75 | 115.35 | 38.24 | 18 | -10 | 76 | |||
| 5 Nov | 2915.55 | 140.4 | 12.80 | 29.33 | 43 | -4 | 84 | |||
| 4 Nov | 2897.40 | 127.6 | -46.45 | 30.52 | 35 | 8 | 90 | |||
| 1 Nov | 2949.50 | 174.05 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 2947.25 | 174.05 | -7.55 | - | 29 | 7 | 82 | |||
|
|
||||||||||
| 30 Oct | 2969.30 | 181.6 | 57.60 | - | 422 | -71 | 76 | |||
| 29 Oct | 2848.60 | 124 | 11.80 | - | 474 | 93 | 142 | |||
| 28 Oct | 2798.65 | 112.2 | 29.60 | - | 65 | -13 | 50 | |||
| 25 Oct | 2693.45 | 82.6 | -59.50 | - | 132 | 50 | 63 | |||
| 24 Oct | 2830.20 | 142.1 | -329.70 | - | 43 | 12 | 12 | |||
| 23 Oct | 2835.55 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 471.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 471.8 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2840 expiring on 28NOV2024
Delta for 2840 CE is 0.49
Historical price for 2840 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 54.6, which was -4.05 lower than the previous day. The implied volatity was 26.76, the open interest changed by 138 which increased total open position to 344
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 58.65, which was -20.75 lower than the previous day. The implied volatity was 28.11, the open interest changed by 112 which increased total open position to 202
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 79.4, which was -36.85 lower than the previous day. The implied volatity was 26.04, the open interest changed by 9 which increased total open position to 85
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 116.25, which was -32.85 lower than the previous day. The implied volatity was 29.12, the open interest changed by -1 which decreased total open position to 76
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 149.1, which was -34.25 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 77
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 183.35, which was -72.40 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 77
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 255.75, which was 115.35 higher than the previous day. The implied volatity was 38.24, the open interest changed by -10 which decreased total open position to 76
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 140.4, which was 12.80 higher than the previous day. The implied volatity was 29.33, the open interest changed by -4 which decreased total open position to 84
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 127.6, which was -46.45 lower than the previous day. The implied volatity was 30.52, the open interest changed by 8 which increased total open position to 90
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 174.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 174.05, which was -7.55 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 181.6, which was 57.60 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 124, which was 11.80 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 112.2, which was 29.60 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 82.6, which was -59.50 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 142.1, which was -329.70 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 471.8, 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 471.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 2.20
Theta: -1.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 64.6 | -6.60 | 27.16 | 648 | 15 | 293 |
| 13 Nov | 2816.70 | 71.2 | 18.45 | 28.64 | 956 | 81 | 282 |
| 12 Nov | 2870.00 | 52.75 | 16.70 | 28.52 | 241 | 56 | 203 |
| 11 Nov | 2903.65 | 36.05 | -4.75 | 27.33 | 224 | 3 | 151 |
| 8 Nov | 2929.10 | 40.8 | 9.60 | 29.69 | 270 | 21 | 150 |
| 7 Nov | 2970.10 | 31.2 | 11.15 | 29.91 | 288 | -14 | 130 |
| 6 Nov | 3046.25 | 20.05 | -31.45 | 31.84 | 270 | 33 | 146 |
| 5 Nov | 2915.55 | 51.5 | -16.80 | 31.81 | 268 | -20 | 110 |
| 4 Nov | 2897.40 | 68.3 | 24.20 | 33.85 | 269 | 43 | 130 |
| 1 Nov | 2949.50 | 44.1 | -3.40 | 29.60 | 29 | 21 | 88 |
| 31 Oct | 2947.25 | 47.5 | 0.55 | - | 131 | -5 | 68 |
| 30 Oct | 2969.30 | 46.95 | -55.90 | - | 284 | 47 | 73 |
| 29 Oct | 2848.60 | 102.85 | -32.30 | - | 46 | 24 | 25 |
| 28 Oct | 2798.65 | 135.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 135.15 | 0.00 | - | 0 | -1 | 0 |
| 24 Oct | 2830.20 | 135.15 | 31.65 | - | 3 | -2 | 0 |
| 23 Oct | 2835.55 | 103.5 | -50.10 | - | 2 | 0 | 0 |
| 22 Oct | 2823.80 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 153.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 153.6 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2840 expiring on 28NOV2024
Delta for 2840 PE is -0.51
Historical price for 2840 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 64.6, which was -6.60 lower than the previous day. The implied volatity was 27.16, the open interest changed by 15 which increased total open position to 293
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 71.2, which was 18.45 higher than the previous day. The implied volatity was 28.64, the open interest changed by 81 which increased total open position to 282
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 52.75, which was 16.70 higher than the previous day. The implied volatity was 28.52, the open interest changed by 56 which increased total open position to 203
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 36.05, which was -4.75 lower than the previous day. The implied volatity was 27.33, the open interest changed by 3 which increased total open position to 151
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 40.8, which was 9.60 higher than the previous day. The implied volatity was 29.69, the open interest changed by 21 which increased total open position to 150
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 31.2, which was 11.15 higher than the previous day. The implied volatity was 29.91, the open interest changed by -14 which decreased total open position to 130
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 20.05, which was -31.45 lower than the previous day. The implied volatity was 31.84, the open interest changed by 33 which increased total open position to 146
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 51.5, which was -16.80 lower than the previous day. The implied volatity was 31.81, the open interest changed by -20 which decreased total open position to 110
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 68.3, which was 24.20 higher than the previous day. The implied volatity was 33.85, the open interest changed by 43 which increased total open position to 130
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 44.1, which was -3.40 lower than the previous day. The implied volatity was 29.60, the open interest changed by 21 which increased total open position to 88
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 47.5, which was 0.55 higher 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 46.95, which was -55.90 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 102.85, which was -32.30 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 135.15, 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 135.15, 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 135.15, which was 31.65 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 103.5, which was -50.10 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 153.6, 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 153.6, 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 153.6, 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 153.6, 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 153.6, 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 153.6, 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 153.6, 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 153.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
