ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.89
Theta: -1.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 6.9 | -0.75 | 31.23 | 140 | -24 | 161 | |||
| 13 Nov | 2816.70 | 7.65 | -4.05 | 31.19 | 261 | -53 | 188 | |||
| 12 Nov | 2870.00 | 11.7 | -5.65 | 29.39 | 180 | 26 | 242 | |||
| 11 Nov | 2903.65 | 17.35 | -7.05 | 27.60 | 290 | 56 | 216 | |||
| 8 Nov | 2929.10 | 24.4 | -15.30 | 26.97 | 467 | 17 | 160 | |||
| 7 Nov | 2970.10 | 39.7 | -34.70 | 27.70 | 604 | 32 | 143 | |||
| 6 Nov | 3046.25 | 74.4 | 43.60 | 27.35 | 692 | 47 | 113 | |||
| 5 Nov | 2915.55 | 30.8 | 2.00 | 27.93 | 53 | -2 | 66 | |||
| 4 Nov | 2897.40 | 28.8 | -12.40 | 29.30 | 96 | 28 | 68 | |||
| 1 Nov | 2949.50 | 41.2 | -1.05 | 26.92 | 5 | 2 | 41 | |||
| 31 Oct | 2947.25 | 42.25 | -11.10 | - | 86 | 31 | 40 | |||
| 30 Oct | 2969.30 | 53.35 | -285.55 | - | 34 | 9 | 9 | |||
| 29 Oct | 2848.60 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2798.65 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 2830.20 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 338.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 338.9 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3080 expiring on 28NOV2024
Delta for 3080 CE is 0.09
Historical price for 3080 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 6.9, which was -0.75 lower than the previous day. The implied volatity was 31.23, the open interest changed by -24 which decreased total open position to 161
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 7.65, which was -4.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by -53 which decreased total open position to 188
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 11.7, which was -5.65 lower than the previous day. The implied volatity was 29.39, the open interest changed by 26 which increased total open position to 242
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 17.35, which was -7.05 lower than the previous day. The implied volatity was 27.60, the open interest changed by 56 which increased total open position to 216
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 24.4, which was -15.30 lower than the previous day. The implied volatity was 26.97, the open interest changed by 17 which increased total open position to 160
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 39.7, which was -34.70 lower than the previous day. The implied volatity was 27.70, the open interest changed by 32 which increased total open position to 143
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 74.4, which was 43.60 higher than the previous day. The implied volatity was 27.35, the open interest changed by 47 which increased total open position to 113
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 30.8, which was 2.00 higher than the previous day. The implied volatity was 27.93, the open interest changed by -2 which decreased total open position to 66
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 28.8, which was -12.40 lower than the previous day. The implied volatity was 29.30, the open interest changed by 28 which increased total open position to 68
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 41.2, which was -1.05 lower than the previous day. The implied volatity was 26.92, the open interest changed by 2 which increased total open position to 41
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 42.25, which was -11.10 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 53.35, which was -285.55 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 338.9, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 338.9, 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 338.9, 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 338.9, 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 338.9, 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 Oct ADANIENT was trading at 3153.75. The strike last trading price was 338.9, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 338.9, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 338.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 247.55 | 0.00 | 0.00 | 0 | -8 | 0 |
| 13 Nov | 2816.70 | 247.55 | 50.65 | - | 12 | -7 | 132 |
| 12 Nov | 2870.00 | 196.9 | 20.80 | - | 6 | -2 | 139 |
| 11 Nov | 2903.65 | 176.1 | 26.90 | 25.18 | 1 | 0 | 141 |
| 8 Nov | 2929.10 | 149.2 | 6.15 | 16.54 | 1 | 0 | 141 |
| 7 Nov | 2970.10 | 143.05 | 54.60 | 29.14 | 222 | 77 | 140 |
| 6 Nov | 3046.25 | 88.45 | -94.70 | 26.95 | 140 | 63 | 64 |
| 5 Nov | 2915.55 | 183.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 2897.40 | 183.15 | -74.55 | 21.83 | 1 | 0 | 0 |
| 1 Nov | 2949.50 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2848.60 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 257.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 257.7 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3080 expiring on 28NOV2024
Delta for 3080 PE is 0.00
Historical price for 3080 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 247.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 247.55, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 132
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 196.9, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 139
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 176.1, which was 26.90 higher than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 141
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 149.2, which was 6.15 higher than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 141
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 143.05, which was 54.60 higher than the previous day. The implied volatity was 29.14, the open interest changed by 77 which increased total open position to 140
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 88.45, which was -94.70 lower than the previous day. The implied volatity was 26.95, the open interest changed by 63 which increased total open position to 64
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 183.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 183.15, which was -74.55 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 257.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 257.7, 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 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 257.7, 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 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 257.7, 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 257.7, 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 257.7, 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 257.7, 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 257.7, 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 257.7, 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 257.7, 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 257.7, 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 257.7, 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 257.7, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 257.7, 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 257.7, 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 257.7, 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 257.7, 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 Oct ADANIENT was trading at 3153.75. The strike last trading price was 257.7, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 257.7, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 257.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
