ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 2.10
Theta: -2.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 38 | -3.35 | 26.68 | 644 | 174 | 443 | |||
| 13 Nov | 2816.70 | 41.35 | -19.40 | 27.71 | 934 | 62 | 286 | |||
| 12 Nov | 2870.00 | 60.75 | -26.75 | 26.92 | 339 | 79 | 223 | |||
| 11 Nov | 2903.65 | 87.5 | -10.90 | 27.29 | 156 | 26 | 146 | |||
| 8 Nov | 2929.10 | 98.4 | -40.80 | 24.76 | 27 | -1 | 119 | |||
| 7 Nov | 2970.10 | 139.2 | -68.65 | 28.72 | 32 | -13 | 120 | |||
| 6 Nov | 3046.25 | 207.85 | 93.10 | 30.06 | 110 | -33 | 134 | |||
| 5 Nov | 2915.55 | 114.75 | 9.00 | 29.04 | 962 | 107 | 169 | |||
| 4 Nov | 2897.40 | 105.75 | -31.80 | 30.80 | 290 | 33 | 60 | |||
| 1 Nov | 2949.50 | 137.55 | -2.55 | 28.88 | 4 | -1 | 27 | |||
| 31 Oct | 2947.25 | 140.1 | -7.20 | - | 18 | -3 | 27 | |||
| 30 Oct | 2969.30 | 147.3 | 43.30 | - | 404 | -18 | 31 | |||
| 29 Oct | 2848.60 | 104 | 10.65 | - | 133 | 30 | 48 | |||
| 28 Oct | 2798.65 | 93.35 | -354.15 | - | 21 | 16 | 16 | |||
| 25 Oct | 2693.45 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 3013.75 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 447.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 447.5 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2880 expiring on 28NOV2024
Delta for 2880 CE is 0.38
Historical price for 2880 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 38, which was -3.35 lower than the previous day. The implied volatity was 26.68, the open interest changed by 174 which increased total open position to 443
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 41.35, which was -19.40 lower than the previous day. The implied volatity was 27.71, the open interest changed by 62 which increased total open position to 286
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 60.75, which was -26.75 lower than the previous day. The implied volatity was 26.92, the open interest changed by 79 which increased total open position to 223
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 87.5, which was -10.90 lower than the previous day. The implied volatity was 27.29, the open interest changed by 26 which increased total open position to 146
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 98.4, which was -40.80 lower than the previous day. The implied volatity was 24.76, the open interest changed by -1 which decreased total open position to 119
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 139.2, which was -68.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by -13 which decreased total open position to 120
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 207.85, which was 93.10 higher than the previous day. The implied volatity was 30.06, the open interest changed by -33 which decreased total open position to 134
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 114.75, which was 9.00 higher than the previous day. The implied volatity was 29.04, the open interest changed by 107 which increased total open position to 169
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 105.75, which was -31.80 lower than the previous day. The implied volatity was 30.80, the open interest changed by 33 which increased total open position to 60
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 137.55, which was -2.55 lower than the previous day. The implied volatity was 28.88, the open interest changed by -1 which decreased total open position to 27
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 140.1, which was -7.20 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 147.3, which was 43.30 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 104, which was 10.65 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 93.35, which was -354.15 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 447.5, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 447.5, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 447.5, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 447.5, 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 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 447.5, 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 Oct ADANIENT was trading at 3002.00. The strike last trading price was 447.5, 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 Oct ADANIENT was trading at 3013.75. The strike last trading price was 447.5, 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 Oct ADANIENT was trading at 3085.90. The strike last trading price was 447.5, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 447.5, 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 Oct ADANIENT was trading at 3137.20. The strike last trading price was 447.5, 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 Oct ADANIENT was trading at 3174.20. The strike last trading price was 447.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 2.11
Theta: -1.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 88.1 | -1.35 | 27.22 | 76 | -2 | 248 |
| 13 Nov | 2816.70 | 89.45 | 16.35 | 26.29 | 506 | 6 | 251 |
| 12 Nov | 2870.00 | 73.1 | 23.35 | 28.99 | 717 | 21 | 246 |
| 11 Nov | 2903.65 | 49.75 | -4.20 | 26.72 | 710 | 81 | 226 |
| 8 Nov | 2929.10 | 53.95 | 13.95 | 29.15 | 360 | 18 | 145 |
| 7 Nov | 2970.10 | 40 | 14.40 | 28.71 | 448 | -8 | 126 |
| 6 Nov | 3046.25 | 25.6 | -37.30 | 30.70 | 373 | 17 | 137 |
| 5 Nov | 2915.55 | 62.9 | -18.95 | 30.39 | 1,015 | 33 | 120 |
| 4 Nov | 2897.40 | 81.85 | 22.45 | 32.51 | 485 | 62 | 88 |
| 1 Nov | 2949.50 | 59.4 | 1.40 | 30.12 | 7 | 0 | 25 |
| 31 Oct | 2947.25 | 58 | 0.60 | - | 119 | 17 | 26 |
| 30 Oct | 2969.30 | 57.4 | -111.40 | - | 13 | 8 | 8 |
| 29 Oct | 2848.60 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 168.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 168.8 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2880 expiring on 28NOV2024
Delta for 2880 PE is -0.62
Historical price for 2880 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 88.1, which was -1.35 lower than the previous day. The implied volatity was 27.22, the open interest changed by -2 which decreased total open position to 248
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 89.45, which was 16.35 higher than the previous day. The implied volatity was 26.29, the open interest changed by 6 which increased total open position to 251
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 73.1, which was 23.35 higher than the previous day. The implied volatity was 28.99, the open interest changed by 21 which increased total open position to 246
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 49.75, which was -4.20 lower than the previous day. The implied volatity was 26.72, the open interest changed by 81 which increased total open position to 226
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 53.95, which was 13.95 higher than the previous day. The implied volatity was 29.15, the open interest changed by 18 which increased total open position to 145
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 40, which was 14.40 higher than the previous day. The implied volatity was 28.71, the open interest changed by -8 which decreased total open position to 126
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 25.6, which was -37.30 lower than the previous day. The implied volatity was 30.70, the open interest changed by 17 which increased total open position to 137
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 62.9, which was -18.95 lower than the previous day. The implied volatity was 30.39, the open interest changed by 33 which increased total open position to 120
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 81.85, which was 22.45 higher than the previous day. The implied volatity was 32.51, the open interest changed by 62 which increased total open position to 88
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 59.4, which was 1.40 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 25
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 58, which was 0.60 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 57.4, which was -111.40 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 168.8, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 168.8, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 168.8, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 168.8, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 168.8, 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 168.8, 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 168.8, 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 168.8, 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 168.8, 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 168.8, 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 168.8, 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 168.8, 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 168.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
