ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 1.89
Theta: -2.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 26.6 | -1.40 | 27.26 | 918 | 15 | 513 | |||
| 13 Nov | 2816.70 | 28 | -15.45 | 27.39 | 697 | 27 | 508 | |||
| 12 Nov | 2870.00 | 43.45 | -21.55 | 26.71 | 1,346 | 96 | 491 | |||
| 11 Nov | 2903.65 | 65 | -11.65 | 26.67 | 774 | 79 | 399 | |||
| 8 Nov | 2929.10 | 76.65 | -37.00 | 25.15 | 240 | 67 | 300 | |||
| 7 Nov | 2970.10 | 113.65 | -61.35 | 28.68 | 256 | 2 | 234 | |||
| 6 Nov | 3046.25 | 175 | 85.05 | 28.95 | 785 | -45 | 233 | |||
| 5 Nov | 2915.55 | 89.95 | 7.35 | 28.07 | 779 | 15 | 279 | |||
| 4 Nov | 2897.40 | 82.6 | -26.40 | 29.69 | 1,322 | 217 | 267 | |||
| 1 Nov | 2949.50 | 109 | -4.05 | 27.26 | 14 | 0 | 50 | |||
| 31 Oct | 2947.25 | 113.05 | -12.20 | - | 187 | -1 | 47 | |||
| 30 Oct | 2969.30 | 125.25 | 43.95 | - | 679 | 33 | 49 | |||
| 29 Oct | 2848.60 | 81.3 | -342.75 | - | 27 | 18 | 18 | |||
| 28 Oct | 2798.65 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 3013.75 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 424.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 424.05 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2920 expiring on 28NOV2024
Delta for 2920 CE is 0.29
Historical price for 2920 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 26.6, which was -1.40 lower than the previous day. The implied volatity was 27.26, the open interest changed by 15 which increased total open position to 513
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 28, which was -15.45 lower than the previous day. The implied volatity was 27.39, the open interest changed by 27 which increased total open position to 508
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 43.45, which was -21.55 lower than the previous day. The implied volatity was 26.71, the open interest changed by 96 which increased total open position to 491
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 65, which was -11.65 lower than the previous day. The implied volatity was 26.67, the open interest changed by 79 which increased total open position to 399
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 76.65, which was -37.00 lower than the previous day. The implied volatity was 25.15, the open interest changed by 67 which increased total open position to 300
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 113.65, which was -61.35 lower than the previous day. The implied volatity was 28.68, the open interest changed by 2 which increased total open position to 234
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 175, which was 85.05 higher than the previous day. The implied volatity was 28.95, the open interest changed by -45 which decreased total open position to 233
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 89.95, which was 7.35 higher than the previous day. The implied volatity was 28.07, the open interest changed by 15 which increased total open position to 279
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 82.6, which was -26.40 lower than the previous day. The implied volatity was 29.69, the open interest changed by 217 which increased total open position to 267
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 109, which was -4.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 50
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 113.05, which was -12.20 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 125.25, which was 43.95 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 81.3, which was -342.75 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, 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 424.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 1.94
Theta: -1.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 120 | -5.40 | 29.65 | 4 | -1 | 290 |
| 13 Nov | 2816.70 | 125.4 | 30.55 | 30.58 | 131 | -15 | 294 |
| 12 Nov | 2870.00 | 94.85 | 27.45 | 28.51 | 1,013 | 52 | 310 |
| 11 Nov | 2903.65 | 67.4 | -1.60 | 26.26 | 430 | 28 | 259 |
| 8 Nov | 2929.10 | 69 | 15.85 | 28.22 | 469 | 57 | 241 |
| 7 Nov | 2970.10 | 53.15 | 21.35 | 28.27 | 1,277 | 10 | 185 |
| 6 Nov | 3046.25 | 31.8 | -46.35 | 29.21 | 621 | -62 | 177 |
| 5 Nov | 2915.55 | 78.15 | -21.55 | 29.47 | 314 | 9 | 243 |
| 4 Nov | 2897.40 | 99.7 | 28.75 | 31.80 | 1,290 | 174 | 236 |
| 1 Nov | 2949.50 | 70.95 | 0.20 | 28.68 | 45 | 2 | 64 |
| 31 Oct | 2947.25 | 70.75 | 2.45 | - | 371 | -9 | 63 |
| 30 Oct | 2969.30 | 68.3 | -116.50 | - | 216 | 73 | 73 |
| 29 Oct | 2848.60 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 184.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 184.8 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2920 expiring on 28NOV2024
Delta for 2920 PE is -0.69
Historical price for 2920 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 120, which was -5.40 lower than the previous day. The implied volatity was 29.65, the open interest changed by -1 which decreased total open position to 290
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 125.4, which was 30.55 higher than the previous day. The implied volatity was 30.58, the open interest changed by -15 which decreased total open position to 294
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 94.85, which was 27.45 higher than the previous day. The implied volatity was 28.51, the open interest changed by 52 which increased total open position to 310
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 67.4, which was -1.60 lower than the previous day. The implied volatity was 26.26, the open interest changed by 28 which increased total open position to 259
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 69, which was 15.85 higher than the previous day. The implied volatity was 28.22, the open interest changed by 57 which increased total open position to 241
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 53.15, which was 21.35 higher than the previous day. The implied volatity was 28.27, the open interest changed by 10 which increased total open position to 185
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 31.8, which was -46.35 lower than the previous day. The implied volatity was 29.21, the open interest changed by -62 which decreased total open position to 177
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 78.15, which was -21.55 lower than the previous day. The implied volatity was 29.47, the open interest changed by 9 which increased total open position to 243
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 99.7, which was 28.75 higher than the previous day. The implied volatity was 31.80, the open interest changed by 174 which increased total open position to 236
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 70.95, which was 0.20 higher than the previous day. The implied volatity was 28.68, the open interest changed by 2 which increased total open position to 64
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 70.75, which was 2.45 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 68.3, which was -116.50 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 184.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
