ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 2.01
Theta: -2.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 31.85 | -1.95 | 26.96 | 4,346 | 193 | 2,494 | |||
| 13 Nov | 2816.70 | 33.8 | -18.20 | 27.35 | 4,922 | 170 | 2,302 | |||
| 12 Nov | 2870.00 | 52 | -23.35 | 26.98 | 4,683 | 471 | 2,219 | |||
| 11 Nov | 2903.65 | 75.35 | -14.15 | 26.80 | 2,945 | 120 | 1,747 | |||
| 8 Nov | 2929.10 | 89.5 | -34.50 | 25.88 | 1,612 | 272 | 1,618 | |||
| 7 Nov | 2970.10 | 124 | -68.10 | 27.90 | 1,564 | 41 | 1,345 | |||
| 6 Nov | 3046.25 | 192.1 | 90.00 | 29.91 | 2,877 | -350 | 1,306 | |||
| 5 Nov | 2915.55 | 102.1 | 8.65 | 28.59 | 3,600 | -19 | 1,657 | |||
| 4 Nov | 2897.40 | 93.45 | -29.80 | 30.12 | 3,901 | 465 | 1,672 | |||
| 1 Nov | 2949.50 | 123.25 | -3.85 | 28.16 | 228 | -12 | 1,205 | |||
| 31 Oct | 2947.25 | 127.1 | -10.80 | - | 1,274 | 41 | 1,216 | |||
| 30 Oct | 2969.30 | 137.9 | 46.90 | - | 7,136 | -547 | 1,178 | |||
| 29 Oct | 2848.60 | 91 | 7.80 | - | 4,129 | 389 | 1,732 | |||
| 28 Oct | 2798.65 | 83.2 | 25.90 | - | 1,738 | 308 | 1,344 | |||
| 25 Oct | 2693.45 | 57.3 | -44.15 | - | 2,217 | 133 | 1,036 | |||
| 24 Oct | 2830.20 | 101.45 | 4.60 | - | 1,352 | 512 | 905 | |||
| 23 Oct | 2835.55 | 96.85 | -27.15 | - | 669 | 197 | 392 | |||
| 22 Oct | 2823.80 | 124 | -47.00 | - | 314 | 186 | 194 | |||
| 21 Oct | 2937.65 | 171 | -66.25 | - | 8 | 2 | 7 | |||
| 18 Oct | 3002.00 | 237.25 | -97.75 | - | 4 | 0 | 1 | |||
| 17 Oct | 3013.75 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 335 | -5.00 | - | 1 | 0 | 1 | |||
| 10 Oct | 3174.20 | 340 | 340.00 | - | 1 | 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 2900 expiring on 28NOV2024
Delta for 2900 CE is 0.33
Historical price for 2900 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 31.85, which was -1.95 lower than the previous day. The implied volatity was 26.96, the open interest changed by 193 which increased total open position to 2494
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 33.8, which was -18.20 lower than the previous day. The implied volatity was 27.35, the open interest changed by 170 which increased total open position to 2302
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 52, which was -23.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 471 which increased total open position to 2219
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 75.35, which was -14.15 lower than the previous day. The implied volatity was 26.80, the open interest changed by 120 which increased total open position to 1747
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 89.5, which was -34.50 lower than the previous day. The implied volatity was 25.88, the open interest changed by 272 which increased total open position to 1618
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 124, which was -68.10 lower than the previous day. The implied volatity was 27.90, the open interest changed by 41 which increased total open position to 1345
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 192.1, which was 90.00 higher than the previous day. The implied volatity was 29.91, the open interest changed by -350 which decreased total open position to 1306
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 102.1, which was 8.65 higher than the previous day. The implied volatity was 28.59, the open interest changed by -19 which decreased total open position to 1657
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 93.45, which was -29.80 lower than the previous day. The implied volatity was 30.12, the open interest changed by 465 which increased total open position to 1672
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 123.25, which was -3.85 lower than the previous day. The implied volatity was 28.16, the open interest changed by -12 which decreased total open position to 1205
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 127.1, which was -10.80 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 137.9, which was 46.90 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 91, which was 7.80 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 83.2, which was 25.90 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 57.3, which was -44.15 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 101.45, which was 4.60 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 96.85, which was -27.15 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 124, which was -47.00 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 171, which was -66.25 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 237.25, which was -97.75 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 335, 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 335, 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 335, 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 335, which was -5.00 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 340, which was 340.00 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 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 2.03
Theta: -1.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 103.35 | -3.70 | 28.25 | 895 | 19 | 2,995 |
| 13 Nov | 2816.70 | 107.05 | 24.20 | 28.37 | 2,120 | -37 | 2,976 |
| 12 Nov | 2870.00 | 82.85 | 22.90 | 28.47 | 3,686 | 161 | 3,014 |
| 11 Nov | 2903.65 | 59.95 | -0.05 | 27.24 | 3,701 | 8 | 2,853 |
| 8 Nov | 2929.10 | 60 | 13.05 | 28.27 | 3,068 | -115 | 2,848 |
| 7 Nov | 2970.10 | 46.95 | 19.90 | 28.77 | 5,008 | 125 | 2,966 |
| 6 Nov | 3046.25 | 27.05 | -42.95 | 29.28 | 4,933 | 46 | 2,838 |
| 5 Nov | 2915.55 | 70 | -21.05 | 29.87 | 2,516 | 113 | 2,794 |
| 4 Nov | 2897.40 | 91.05 | 28.05 | 32.36 | 4,469 | -82 | 2,683 |
| 1 Nov | 2949.50 | 63 | 2.00 | 28.84 | 508 | 2 | 2,765 |
| 31 Oct | 2947.25 | 61 | -2.00 | - | 3,198 | 22 | 2,760 |
| 30 Oct | 2969.30 | 63 | -61.55 | - | 3,497 | 291 | 2,753 |
| 29 Oct | 2848.60 | 124.55 | -36.45 | - | 978 | 78 | 2,462 |
| 28 Oct | 2798.65 | 161 | -76.50 | - | 813 | 414 | 2,383 |
| 25 Oct | 2693.45 | 237.5 | 82.05 | - | 2,393 | 1,555 | 1,969 |
| 24 Oct | 2830.20 | 155.45 | 14.85 | - | 606 | 102 | 415 |
| 23 Oct | 2835.55 | 140.6 | -27.25 | - | 504 | 101 | 313 |
| 22 Oct | 2823.80 | 167.85 | 60.25 | - | 213 | 89 | 212 |
| 21 Oct | 2937.65 | 107.6 | 27.10 | - | 104 | 44 | 122 |
| 18 Oct | 3002.00 | 80.5 | -4.45 | - | 16 | 8 | 78 |
| 17 Oct | 3013.75 | 84.95 | 24.95 | - | 65 | 39 | 71 |
| 16 Oct | 3085.90 | 60 | 1.15 | - | 29 | 20 | 31 |
| 14 Oct | 3101.10 | 58.85 | -6.00 | - | 9 | 5 | 11 |
| 11 Oct | 3137.20 | 64.85 | -0.65 | - | 2 | 0 | 5 |
| 10 Oct | 3174.20 | 65.5 | -209.25 | - | 5 | 4 | 4 |
| 24 Sept | 3093.90 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3008.50 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2943.15 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2956.30 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2975.20 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2984.90 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2991.00 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2937.85 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2986.40 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2964.15 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2975.45 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3015.35 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3012.35 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3036.10 | 274.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3042.15 | 274.75 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2900 expiring on 28NOV2024
Delta for 2900 PE is -0.66
Historical price for 2900 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 103.35, which was -3.70 lower than the previous day. The implied volatity was 28.25, the open interest changed by 19 which increased total open position to 2995
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 107.05, which was 24.20 higher than the previous day. The implied volatity was 28.37, the open interest changed by -37 which decreased total open position to 2976
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 82.85, which was 22.90 higher than the previous day. The implied volatity was 28.47, the open interest changed by 161 which increased total open position to 3014
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 59.95, which was -0.05 lower than the previous day. The implied volatity was 27.24, the open interest changed by 8 which increased total open position to 2853
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 60, which was 13.05 higher than the previous day. The implied volatity was 28.27, the open interest changed by -115 which decreased total open position to 2848
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 46.95, which was 19.90 higher than the previous day. The implied volatity was 28.77, the open interest changed by 125 which increased total open position to 2966
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 27.05, which was -42.95 lower than the previous day. The implied volatity was 29.28, the open interest changed by 46 which increased total open position to 2838
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 70, which was -21.05 lower than the previous day. The implied volatity was 29.87, the open interest changed by 113 which increased total open position to 2794
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 91.05, which was 28.05 higher than the previous day. The implied volatity was 32.36, the open interest changed by -82 which decreased total open position to 2683
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 63, which was 2.00 higher than the previous day. The implied volatity was 28.84, the open interest changed by 2 which increased total open position to 2765
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 61, which was -2.00 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 63, which was -61.55 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 124.55, which was -36.45 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 161, which was -76.50 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 237.5, which was 82.05 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 155.45, which was 14.85 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 140.6, which was -27.25 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 167.85, which was 60.25 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 107.6, which was 27.10 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 80.5, which was -4.45 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 84.95, which was 24.95 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 60, which was 1.15 higher 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 58.85, which was -6.00 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 64.85, which was -0.65 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 65.5, which was -209.25 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, 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 274.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
