ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 2.17
Theta: -2.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 43.55 | -4.20 | 25.70 | 847 | 54 | 446 | |||
| 13 Nov | 2816.70 | 47.75 | -21.95 | 27.13 | 1,877 | 258 | 393 | |||
| 12 Nov | 2870.00 | 69.7 | -30.80 | 26.54 | 161 | 52 | 149 | |||
| 11 Nov | 2903.65 | 100.5 | -35.50 | 27.77 | 45 | 12 | 96 | |||
| 8 Nov | 2929.10 | 136 | -21.50 | 34.70 | 1 | 0 | 83 | |||
| 7 Nov | 2970.10 | 157.5 | -69.75 | 30.62 | 17 | 0 | 82 | |||
| 6 Nov | 3046.25 | 227.25 | 98.95 | 31.86 | 76 | -21 | 82 | |||
| 5 Nov | 2915.55 | 128.3 | 11.75 | 29.58 | 239 | 10 | 102 | |||
| 4 Nov | 2897.40 | 116.55 | -32.15 | 30.74 | 248 | 24 | 91 | |||
| 1 Nov | 2949.50 | 148.7 | -8.95 | 28.31 | 10 | 1 | 68 | |||
| 31 Oct | 2947.25 | 157.65 | -8.85 | - | 46 | 5 | 68 | |||
|
|
||||||||||
| 30 Oct | 2969.30 | 166.5 | 53.50 | - | 880 | -105 | 63 | |||
| 29 Oct | 2848.60 | 113 | 8.85 | - | 529 | 94 | 161 | |||
| 28 Oct | 2798.65 | 104.15 | 31.95 | - | 141 | 7 | 65 | |||
| 25 Oct | 2693.45 | 72.2 | -58.80 | - | 58 | 48 | 58 | |||
| 24 Oct | 2830.20 | 131 | -328.55 | - | 10 | 9 | 9 | |||
| 23 Oct | 2835.55 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 459.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 459.55 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2860 expiring on 28NOV2024
Delta for 2860 CE is 0.43
Historical price for 2860 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 43.55, which was -4.20 lower than the previous day. The implied volatity was 25.70, the open interest changed by 54 which increased total open position to 446
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 47.75, which was -21.95 lower than the previous day. The implied volatity was 27.13, the open interest changed by 258 which increased total open position to 393
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 69.7, which was -30.80 lower than the previous day. The implied volatity was 26.54, the open interest changed by 52 which increased total open position to 149
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 100.5, which was -35.50 lower than the previous day. The implied volatity was 27.77, the open interest changed by 12 which increased total open position to 96
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 136, which was -21.50 lower than the previous day. The implied volatity was 34.70, the open interest changed by 0 which decreased total open position to 83
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 157.5, which was -69.75 lower than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 82
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 227.25, which was 98.95 higher than the previous day. The implied volatity was 31.86, the open interest changed by -21 which decreased total open position to 82
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 128.3, which was 11.75 higher than the previous day. The implied volatity was 29.58, the open interest changed by 10 which increased total open position to 102
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 116.55, which was -32.15 lower than the previous day. The implied volatity was 30.74, the open interest changed by 24 which increased total open position to 91
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 148.7, which was -8.95 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 68
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 157.65, which was -8.85 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 166.5, which was 53.50 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 113, which was 8.85 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 104.15, which was 31.95 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 72.2, which was -58.80 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 131, which was -328.55 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 459.55, 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 459.55, 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 459.55, 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 459.55, 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 459.55, 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 459.55, 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 459.55, 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 459.55, 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 459.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 2.17
Theta: -1.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 76.25 | -1.20 | 27.38 | 299 | 4 | 377 |
| 13 Nov | 2816.70 | 77.45 | 14.85 | 26.43 | 1,371 | 48 | 377 |
| 12 Nov | 2870.00 | 62.6 | 19.85 | 28.82 | 596 | 79 | 321 |
| 11 Nov | 2903.65 | 42.75 | -4.65 | 27.14 | 357 | 22 | 245 |
| 8 Nov | 2929.10 | 47.4 | 11.20 | 29.57 | 449 | 45 | 226 |
| 7 Nov | 2970.10 | 36.2 | 13.90 | 29.67 | 505 | 27 | 181 |
| 6 Nov | 3046.25 | 22.3 | -33.70 | 31.08 | 447 | -23 | 153 |
| 5 Nov | 2915.55 | 56 | -19.00 | 30.76 | 430 | 13 | 177 |
| 4 Nov | 2897.40 | 75 | 25.00 | 33.25 | 416 | 20 | 166 |
| 1 Nov | 2949.50 | 50 | -1.40 | 29.36 | 33 | 8 | 146 |
| 31 Oct | 2947.25 | 51.4 | -0.10 | - | 343 | -6 | 140 |
| 30 Oct | 2969.30 | 51.5 | -57.60 | - | 319 | 44 | 146 |
| 29 Oct | 2848.60 | 109.1 | -31.45 | - | 124 | 33 | 104 |
| 28 Oct | 2798.65 | 140.55 | -71.90 | - | 68 | 32 | 70 |
| 25 Oct | 2693.45 | 212.45 | 81.45 | - | 54 | 31 | 38 |
| 24 Oct | 2830.20 | 131 | 10.45 | - | 17 | 0 | 8 |
| 23 Oct | 2835.55 | 120.55 | -28.00 | - | 23 | 2 | 7 |
| 22 Oct | 2823.80 | 148.55 | -12.55 | - | 5 | 4 | 4 |
| 21 Oct | 2937.65 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 161.1 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2860 expiring on 28NOV2024
Delta for 2860 PE is -0.57
Historical price for 2860 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 76.25, which was -1.20 lower than the previous day. The implied volatity was 27.38, the open interest changed by 4 which increased total open position to 377
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 77.45, which was 14.85 higher than the previous day. The implied volatity was 26.43, the open interest changed by 48 which increased total open position to 377
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 62.6, which was 19.85 higher than the previous day. The implied volatity was 28.82, the open interest changed by 79 which increased total open position to 321
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 42.75, which was -4.65 lower than the previous day. The implied volatity was 27.14, the open interest changed by 22 which increased total open position to 245
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 47.4, which was 11.20 higher than the previous day. The implied volatity was 29.57, the open interest changed by 45 which increased total open position to 226
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 36.2, which was 13.90 higher than the previous day. The implied volatity was 29.67, the open interest changed by 27 which increased total open position to 181
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 22.3, which was -33.70 lower than the previous day. The implied volatity was 31.08, the open interest changed by -23 which decreased total open position to 153
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 56, which was -19.00 lower than the previous day. The implied volatity was 30.76, the open interest changed by 13 which increased total open position to 177
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 75, which was 25.00 higher than the previous day. The implied volatity was 33.25, the open interest changed by 20 which increased total open position to 166
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 50, which was -1.40 lower than the previous day. The implied volatity was 29.36, the open interest changed by 8 which increased total open position to 146
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 51.4, which was -0.10 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 51.5, which was -57.60 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 109.1, which was -31.45 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 140.55, which was -71.90 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 212.45, which was 81.45 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 131, which was 10.45 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 120.55, which was -28.00 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 148.55, which was -12.55 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
