ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.70
Theta: -0.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 4.9 | -0.75 | 32.11 | 46 | -1 | 126 | |||
| 13 Nov | 2816.70 | 5.65 | -3.00 | 32.23 | 188 | -15 | 128 | |||
| 12 Nov | 2870.00 | 8.65 | -4.45 | 30.38 | 109 | -27 | 143 | |||
| 11 Nov | 2903.65 | 13.1 | -5.30 | 28.74 | 247 | 19 | 171 | |||
| 8 Nov | 2929.10 | 18.4 | -11.10 | 27.76 | 341 | 6 | 152 | |||
| 7 Nov | 2970.10 | 29.5 | -27.50 | 27.85 | 527 | -1 | 146 | |||
| 6 Nov | 3046.25 | 57 | 33.05 | 27.10 | 630 | 94 | 150 | |||
| 5 Nov | 2915.55 | 23.95 | 0.25 | 28.63 | 52 | -4 | 55 | |||
| 4 Nov | 2897.40 | 23.7 | -10.70 | 30.49 | 53 | 3 | 59 | |||
| 1 Nov | 2949.50 | 34.4 | 1.90 | 28.23 | 8 | 1 | 55 | |||
| 31 Oct | 2947.25 | 32.5 | -10.50 | - | 99 | 17 | 58 | |||
| 30 Oct | 2969.30 | 43 | 16.90 | - | 169 | 17 | 40 | |||
| 29 Oct | 2848.60 | 26.1 | 6.20 | - | 23 | 16 | 18 | |||
| 28 Oct | 2798.65 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 19.9 | -28.75 | - | 3 | -1 | 1 | |||
| 24 Oct | 2830.20 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 48.65 | -51.35 | - | 2 | -1 | 1 | |||
| 21 Oct | 2937.65 | 100 | -15.00 | - | 1 | 0 | 1 | |||
| 18 Oct | 3002.00 | 115 | 0.00 | - | 0 | 1 | 0 | |||
| 17 Oct | 3013.75 | 115 | -204.75 | - | 2 | 1 | 1 | |||
| 16 Oct | 3085.90 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 3174.20 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3110.65 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3116.00 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3186.10 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3135.85 | 319.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3130.30 | 319.75 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3120 expiring on 28NOV2024
Delta for 3120 CE is 0.06
Historical price for 3120 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was 32.11, the open interest changed by -1 which decreased total open position to 126
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 5.65, which was -3.00 lower than the previous day. The implied volatity was 32.23, the open interest changed by -15 which decreased total open position to 128
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 8.65, which was -4.45 lower than the previous day. The implied volatity was 30.38, the open interest changed by -27 which decreased total open position to 143
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 13.1, which was -5.30 lower than the previous day. The implied volatity was 28.74, the open interest changed by 19 which increased total open position to 171
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 18.4, which was -11.10 lower than the previous day. The implied volatity was 27.76, the open interest changed by 6 which increased total open position to 152
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 29.5, which was -27.50 lower than the previous day. The implied volatity was 27.85, the open interest changed by -1 which decreased total open position to 146
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 57, which was 33.05 higher than the previous day. The implied volatity was 27.10, the open interest changed by 94 which increased total open position to 150
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 23.95, which was 0.25 higher than the previous day. The implied volatity was 28.63, the open interest changed by -4 which decreased total open position to 55
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 23.7, which was -10.70 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 59
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 34.4, which was 1.90 higher than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 55
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 32.5, which was -10.50 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 43, which was 16.90 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 26.1, which was 6.20 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 19.9, 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 19.9, which was -28.75 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 48.65, 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 48.65, 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 48.65, which was -51.35 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 100, which was -15.00 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 115, 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 115, which was -204.75 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 319.75, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 319.75, 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 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 319.75, 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 Oct ADANIENT was trading at 3137.20. The strike last trading price was 319.75, 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 Oct ADANIENT was trading at 3174.20. The strike last trading price was 319.75, 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 Oct ADANIENT was trading at 3153.75. The strike last trading price was 319.75, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 319.75, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 319.75, 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 Oct ADANIENT was trading at 3110.65. The strike last trading price was 319.75, 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 Oct ADANIENT was trading at 3116.00. The strike last trading price was 319.75, 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 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 319.75, 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 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 319.75, 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 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 319.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.53
Theta: 0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2826.80 | 291 | 5.75 | 28.93 | 1 | 0 | 145 |
| 13 Nov | 2816.70 | 285.25 | 70.45 | - | 7 | 0 | 145 |
| 12 Nov | 2870.00 | 214.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 2903.65 | 214.8 | 2.90 | 28.17 | 18 | -1 | 145 |
| 8 Nov | 2929.10 | 211.9 | 43.10 | 33.17 | 23 | 15 | 142 |
| 7 Nov | 2970.10 | 168.8 | 58.05 | 27.79 | 56 | 21 | 125 |
| 6 Nov | 3046.25 | 110.75 | -106.60 | 26.67 | 118 | 52 | 104 |
| 5 Nov | 2915.55 | 217.35 | 25.15 | 33.40 | 2 | 1 | 51 |
| 4 Nov | 2897.40 | 192.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 192.2 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 2947.25 | 192.2 | 14.50 | - | 24 | 9 | 46 |
| 30 Oct | 2969.30 | 177.7 | -100.35 | - | 39 | 36 | 36 |
| 29 Oct | 2848.60 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3110.65 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3116.00 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3186.10 | 278.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3135.85 | 278.05 | 278.05 | - | 0 | 0 | 0 |
| 27 Sept | 3130.30 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3120 expiring on 28NOV2024
Delta for 3120 PE is -0.95
Historical price for 3120 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 291, which was 5.75 higher than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 145
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 285.25, which was 70.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 214.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 214.8, which was 2.90 higher than the previous day. The implied volatity was 28.17, the open interest changed by -1 which decreased total open position to 145
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 211.9, which was 43.10 higher than the previous day. The implied volatity was 33.17, the open interest changed by 15 which increased total open position to 142
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 168.8, which was 58.05 higher than the previous day. The implied volatity was 27.79, the open interest changed by 21 which increased total open position to 125
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 110.75, which was -106.60 lower than the previous day. The implied volatity was 26.67, the open interest changed by 52 which increased total open position to 104
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 217.35, which was 25.15 higher than the previous day. The implied volatity was 33.40, the open interest changed by 1 which increased total open position to 51
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 192.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 192.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 192.2, which was 14.50 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 177.7, which was -100.35 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 278.05, 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 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 278.05, 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 278.05, 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 278.05, 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 278.05, 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 278.05, 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 278.05, 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 278.05, 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 278.05, 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 278.05, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 278.05, 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 278.05, 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 278.05, 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 278.05, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 278.05, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 278.05, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 278.05, 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 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 278.05, 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 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 278.05, 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 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 278.05, 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 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 278.05, which was 278.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ADANIENT was trading at 3130.30. 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
