ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 3180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.51
Theta: -0.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2826.80 | 3.25 | -0.90 | 34.01 | 114 | 2 | 111 | |||
|
|
||||||||||
| 13 Nov | 2816.70 | 4.15 | -2.05 | 34.47 | 223 | -28 | 109 | |||
| 12 Nov | 2870.00 | 6.2 | -2.40 | 32.65 | 92 | -14 | 145 | |||
| 11 Nov | 2903.65 | 8.6 | -4.95 | 30.30 | 213 | 13 | 161 | |||
| 8 Nov | 2929.10 | 13.55 | -6.25 | 29.96 | 92 | 20 | 147 | |||
| 7 Nov | 2970.10 | 19.8 | -17.55 | 28.88 | 294 | 65 | 129 | |||
| 6 Nov | 3046.25 | 37.35 | 19.30 | 27.08 | 194 | -24 | 65 | |||
| 5 Nov | 2915.55 | 18.05 | 1.55 | 30.62 | 12 | 7 | 89 | |||
| 4 Nov | 2897.40 | 16.5 | -5.90 | 31.41 | 77 | -1 | 67 | |||
| 1 Nov | 2949.50 | 22.4 | -1.40 | 28.23 | 9 | 0 | 68 | |||
| 31 Oct | 2947.25 | 23.8 | -7.45 | - | 114 | 34 | 68 | |||
| 30 Oct | 2969.30 | 31.25 | 11.25 | - | 117 | 7 | 30 | |||
| 29 Oct | 2848.60 | 20 | -31.75 | - | 30 | 21 | 22 | |||
| 28 Oct | 2798.65 | 51.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 51.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 51.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 51.75 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 2823.80 | 51.75 | -240.85 | - | 1 | 0 | 0 | |||
| 21 Oct | 2937.65 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3002.00 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3174.20 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3110.65 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3116.00 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3186.10 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3135.85 | 292.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3130.30 | 292.6 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3180 expiring on 28NOV2024
Delta for 3180 CE is 0.04
Historical price for 3180 CE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 3.25, which was -0.90 lower than the previous day. The implied volatity was 34.01, the open interest changed by 2 which increased total open position to 111
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 4.15, which was -2.05 lower than the previous day. The implied volatity was 34.47, the open interest changed by -28 which decreased total open position to 109
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 6.2, which was -2.40 lower than the previous day. The implied volatity was 32.65, the open interest changed by -14 which decreased total open position to 145
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 8.6, which was -4.95 lower than the previous day. The implied volatity was 30.30, the open interest changed by 13 which increased total open position to 161
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 13.55, which was -6.25 lower than the previous day. The implied volatity was 29.96, the open interest changed by 20 which increased total open position to 147
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 19.8, which was -17.55 lower than the previous day. The implied volatity was 28.88, the open interest changed by 65 which increased total open position to 129
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 37.35, which was 19.30 higher than the previous day. The implied volatity was 27.08, the open interest changed by -24 which decreased total open position to 65
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 18.05, which was 1.55 higher than the previous day. The implied volatity was 30.62, the open interest changed by 7 which increased total open position to 89
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 16.5, which was -5.90 lower than the previous day. The implied volatity was 31.41, the open interest changed by -1 which decreased total open position to 67
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 22.4, which was -1.40 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 68
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 23.8, which was -7.45 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 31.25, which was 11.25 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 20, which was -31.75 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 51.75, 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 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 51.75, 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 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 51.75, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 51.75, 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 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 51.75, which was -240.85 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, 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 292.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 3180 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 | 228.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 228.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 228.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 228.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 228.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 228.15 | 90.45 | 33.49 | 2 | 0 | 11 |
| 6 Nov | 3046.25 | 137.7 | -139.75 | 21.36 | 4 | 1 | 10 |
| 5 Nov | 2915.55 | 277.45 | 0.00 | 0.00 | 0 | 7 | 0 |
| 4 Nov | 2897.40 | 277.45 | 38.10 | 25.84 | 7 | 5 | 7 |
| 1 Nov | 2949.50 | 239.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 2947.25 | 239.35 | -70.80 | - | 3 | 2 | 2 |
| 30 Oct | 2969.30 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2848.60 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3174.20 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3110.65 | 310.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3116.00 | 310.15 | 310.15 | - | 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 3180 expiring on 28NOV2024
Delta for 3180 PE is 0.00
Historical price for 3180 PE is as follows
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 228.15, 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 228.15, 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 228.15, 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 228.15, 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 228.15, 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 228.15, which was 90.45 higher than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 11
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 137.7, which was -139.75 lower than the previous day. The implied volatity was 21.36, the open interest changed by 1 which increased total open position to 10
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 277.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 277.45, which was 38.10 higher than the previous day. The implied volatity was 25.84, the open interest changed by 5 which increased total open position to 7
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 239.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 239.35, which was -70.80 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, 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 310.15, which was 310.15 higher 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
