ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 1.48
Theta: -1.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 15.75 | -0.95 | 28.58 | 566 | 82 | 856 | |||
| 13 Nov | 2816.70 | 16.7 | -9.75 | 28.50 | 555 | -18 | 773 | |||
| 12 Nov | 2870.00 | 26.45 | -14.55 | 27.43 | 590 | 80 | 829 | |||
| 11 Nov | 2903.65 | 41 | -10.25 | 26.90 | 812 | 158 | 750 | |||
| 8 Nov | 2929.10 | 51.25 | -26.15 | 25.84 | 1,340 | 57 | 592 | |||
| 7 Nov | 2970.10 | 77.4 | -54.80 | 27.35 | 2,146 | 209 | 537 | |||
| 6 Nov | 3046.25 | 132.2 | 71.90 | 28.37 | 1,649 | -62 | 329 | |||
| 5 Nov | 2915.55 | 60.3 | 3.50 | 27.28 | 503 | 14 | 392 | |||
| 4 Nov | 2897.40 | 56.8 | -21.40 | 29.27 | 364 | 13 | 379 | |||
| 1 Nov | 2949.50 | 78.2 | -4.75 | 27.10 | 197 | 35 | 365 | |||
| 31 Oct | 2947.25 | 82.95 | -8.05 | - | 1,091 | 234 | 331 | |||
| 30 Oct | 2969.30 | 91 | -299.50 | - | 327 | 95 | 95 | |||
| 29 Oct | 2848.60 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2798.65 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 3002.00 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 390.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 390.5 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2980 expiring on 28NOV2024
Delta for 2980 CE is 0.19
Historical price for 2980 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 15.75, which was -0.95 lower than the previous day. The implied volatity was 28.58, the open interest changed by 82 which increased total open position to 856
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 16.7, which was -9.75 lower than the previous day. The implied volatity was 28.50, the open interest changed by -18 which decreased total open position to 773
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 26.45, which was -14.55 lower than the previous day. The implied volatity was 27.43, the open interest changed by 80 which increased total open position to 829
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 41, which was -10.25 lower than the previous day. The implied volatity was 26.90, the open interest changed by 158 which increased total open position to 750
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 51.25, which was -26.15 lower than the previous day. The implied volatity was 25.84, the open interest changed by 57 which increased total open position to 592
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 77.4, which was -54.80 lower than the previous day. The implied volatity was 27.35, the open interest changed by 209 which increased total open position to 537
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 132.2, which was 71.90 higher than the previous day. The implied volatity was 28.37, the open interest changed by -62 which decreased total open position to 329
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 60.3, which was 3.50 higher than the previous day. The implied volatity was 27.28, the open interest changed by 14 which increased total open position to 392
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 56.8, which was -21.40 lower than the previous day. The implied volatity was 29.27, the open interest changed by 13 which increased total open position to 379
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 78.2, which was -4.75 lower than the previous day. The implied volatity was 27.10, the open interest changed by 35 which increased total open position to 365
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 82.95, which was -8.05 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 91, which was -299.50 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 390.5, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 390.5, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, 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 390.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 1.73
Theta: -1.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 176.3 | 13.00 | 35.97 | 19 | 7 | 290 |
| 13 Nov | 2816.70 | 163.3 | 21.75 | 25.69 | 52 | -29 | 284 |
| 12 Nov | 2870.00 | 141.55 | 39.15 | 31.43 | 54 | 4 | 319 |
| 11 Nov | 2903.65 | 102.4 | -2.60 | 26.16 | 116 | 25 | 316 |
| 8 Nov | 2929.10 | 105 | 26.00 | 29.59 | 640 | -5 | 294 |
| 7 Nov | 2970.10 | 79 | 33.20 | 27.82 | 2,780 | 138 | 325 |
| 6 Nov | 3046.25 | 45.8 | -62.45 | 27.54 | 577 | 53 | 187 |
| 5 Nov | 2915.55 | 108.25 | -26.30 | 28.74 | 19 | 0 | 135 |
| 4 Nov | 2897.40 | 134.55 | 30.70 | 31.82 | 77 | 2 | 136 |
| 1 Nov | 2949.50 | 103.85 | 9.25 | 29.62 | 51 | 25 | 132 |
| 31 Oct | 2947.25 | 94.6 | -1.40 | - | 325 | 98 | 108 |
| 30 Oct | 2969.30 | 96 | -114.55 | - | 10 | 7 | 7 |
| 29 Oct | 2848.60 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 210.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 210.55 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2980 expiring on 28NOV2024
Delta for 2980 PE is -0.76
Historical price for 2980 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 176.3, which was 13.00 higher than the previous day. The implied volatity was 35.97, the open interest changed by 7 which increased total open position to 290
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 163.3, which was 21.75 higher than the previous day. The implied volatity was 25.69, the open interest changed by -29 which decreased total open position to 284
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 141.55, which was 39.15 higher than the previous day. The implied volatity was 31.43, the open interest changed by 4 which increased total open position to 319
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 102.4, which was -2.60 lower than the previous day. The implied volatity was 26.16, the open interest changed by 25 which increased total open position to 316
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 105, which was 26.00 higher than the previous day. The implied volatity was 29.59, the open interest changed by -5 which decreased total open position to 294
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 79, which was 33.20 higher than the previous day. The implied volatity was 27.82, the open interest changed by 138 which increased total open position to 325
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 45.8, which was -62.45 lower than the previous day. The implied volatity was 27.54, the open interest changed by 53 which increased total open position to 187
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 108.25, which was -26.30 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 135
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 134.55, which was 30.70 higher than the previous day. The implied volatity was 31.82, the open interest changed by 2 which increased total open position to 136
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 103.85, which was 9.25 higher than the previous day. The implied volatity was 29.62, the open interest changed by 25 which increased total open position to 132
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 94.6, which was -1.40 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 96, which was -114.55 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 210.55, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 210.55, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 210.55, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 210.55, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
