ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.64
Theta: -0.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 4.35 | -0.65 | 32.89 | 117 | 8 | 124 | |||
| 13 Nov | 2816.70 | 5 | -2.80 | 32.75 | 80 | -13 | 118 | |||
| 12 Nov | 2870.00 | 7.8 | -3.65 | 31.23 | 82 | -10 | 138 | |||
| 11 Nov | 2903.65 | 11.45 | -4.85 | 29.33 | 78 | -4 | 149 | |||
| 8 Nov | 2929.10 | 16.3 | -9.45 | 28.34 | 176 | 3 | 151 | |||
| 7 Nov | 2970.10 | 25.75 | -24.50 | 28.15 | 540 | 52 | 147 | |||
| 6 Nov | 3046.25 | 50.25 | 29.60 | 27.27 | 333 | 54 | 101 | |||
| 5 Nov | 2915.55 | 20.65 | 0.00 | 0.00 | 0 | 25 | 0 | |||
| 4 Nov | 2897.40 | 20.65 | -10.70 | 30.61 | 63 | 26 | 48 | |||
| 1 Nov | 2949.50 | 31.35 | 1.35 | 28.80 | 14 | -6 | 22 | |||
| 31 Oct | 2947.25 | 30 | -8.85 | - | 45 | 10 | 28 | |||
| 30 Oct | 2969.30 | 38.85 | 16.25 | - | 148 | -11 | 18 | |||
|
|
||||||||||
| 29 Oct | 2848.60 | 22.6 | -287.90 | - | 36 | 27 | 27 | |||
| 28 Oct | 2798.65 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3110.65 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3116.00 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3186.10 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3135.85 | 310.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3130.30 | 310.5 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3140 expiring on 28NOV2024
Delta for 3140 CE is 0.06
Historical price for 3140 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 32.89, the open interest changed by 8 which increased total open position to 124
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 5, which was -2.80 lower than the previous day. The implied volatity was 32.75, the open interest changed by -13 which decreased total open position to 118
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 7.8, which was -3.65 lower than the previous day. The implied volatity was 31.23, the open interest changed by -10 which decreased total open position to 138
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 11.45, which was -4.85 lower than the previous day. The implied volatity was 29.33, the open interest changed by -4 which decreased total open position to 149
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 16.3, which was -9.45 lower than the previous day. The implied volatity was 28.34, the open interest changed by 3 which increased total open position to 151
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 25.75, which was -24.50 lower than the previous day. The implied volatity was 28.15, the open interest changed by 52 which increased total open position to 147
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 50.25, which was 29.60 higher than the previous day. The implied volatity was 27.27, the open interest changed by 54 which increased total open position to 101
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 20.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 20.65, which was -10.70 lower than the previous day. The implied volatity was 30.61, the open interest changed by 26 which increased total open position to 48
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 31.35, which was 1.35 higher than the previous day. The implied volatity was 28.80, the open interest changed by -6 which decreased total open position to 22
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 30, which was -8.85 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 38.85, which was 16.25 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 22.6, which was -287.90 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 310.5, 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 310.5, 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 310.5, 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 310.5, 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 310.5, 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 310.5, 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 310.5, 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 310.5, 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 310.5, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 310.5, 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 310.5, 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 310.5, 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 310.5, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 310.5, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 310.5, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 310.5, 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 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 310.5, 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 3 Oct ADANIENT was trading at 3116.00. The strike last trading price was 310.5, 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 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 310.5, 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 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 310.5, 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 27 Sept ADANIENT was trading at 3130.30. The strike last trading price was 310.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3140 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 | 183.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 183.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 183.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 183.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 183.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 183.75 | 60.50 | 27.53 | 17 | 1 | 24 |
| 6 Nov | 3046.25 | 123.25 | -88.35 | 26.60 | 17 | 7 | 22 |
| 5 Nov | 2915.55 | 211.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 211.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 211.6 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 2947.25 | 211.6 | 10.60 | - | 6 | 4 | 15 |
| 30 Oct | 2969.30 | 201 | -87.55 | - | 11 | 10 | 10 |
| 29 Oct | 2848.60 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 288.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3110.65 | 288.55 | 288.55 | - | 0 | 0 | 0 |
| 3 Oct | 3116.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3186.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3135.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3130.30 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3140 expiring on 28NOV2024
Delta for 3140 PE is 0.00
Historical price for 3140 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 183.75, 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 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 183.75, 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 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 183.75, 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 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 183.75, 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 183.75, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 183.75, which was 60.50 higher than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 24
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 123.25, which was -88.35 lower than the previous day. The implied volatity was 26.60, the open interest changed by 7 which increased total open position to 22
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 211.6, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 211.6, 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 211.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 211.6, which was 10.60 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 201, which was -87.55 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 288.55, 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 288.55, 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 288.55, 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 288.55, 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 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 288.55, 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 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 288.55, 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 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 288.55, 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 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 288.55, which was 288.55 higher 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 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 1 Oct ADANIENT was trading at 3186.10. 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 30 Sept ADANIENT was trading at 3135.85. 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 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
