ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.34
Theta: -1.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 3.85 | -3.00 | 55.20 | 1,252 | 31 | 309 | |||
| 19 Dec | 2419.35 | 6.85 | -3.10 | 45.79 | 651 | -72 | 279 | |||
| 18 Dec | 2457.40 | 9.95 | -6.30 | 40.96 | 576 | 27 | 350 | |||
| 17 Dec | 2487.60 | 16.25 | -4.00 | 40.08 | 524 | -43 | 322 | |||
| 16 Dec | 2512.40 | 20.25 | -7.50 | 38.06 | 446 | -50 | 366 | |||
| 13 Dec | 2527.55 | 27.75 | -4.65 | 34.64 | 1,078 | 51 | 417 | |||
| 12 Dec | 2504.10 | 32.4 | 12.10 | 39.95 | 1,227 | 14 | 366 | |||
| 11 Dec | 2457.25 | 20.3 | -6.55 | 38.20 | 376 | 30 | 354 | |||
| 10 Dec | 2467.20 | 26.85 | -2.25 | 39.44 | 398 | -5 | 324 | |||
| 9 Dec | 2495.85 | 29.1 | -14.10 | 35.50 | 374 | 39 | 330 | |||
| 6 Dec | 2506.40 | 43.2 | -2.55 | 38.05 | 368 | 31 | 285 | |||
| 5 Dec | 2522.55 | 45.75 | -4.65 | 35.82 | 505 | 23 | 254 | |||
| 4 Dec | 2494.75 | 50.4 | -10.30 | 42.28 | 507 | 21 | 230 | |||
| 3 Dec | 2514.20 | 60.7 | 8.10 | 41.92 | 758 | 82 | 210 | |||
| 2 Dec | 2457.05 | 52.6 | -14.50 | 45.87 | 226 | 12 | 129 | |||
| 29 Nov | 2463.15 | 67.1 | -14.70 | 48.41 | 436 | 20 | 118 | |||
| 28 Nov | 2437.10 | 81.8 | 4.80 | 56.11 | 699 | 24 | 97 | |||
| 27 Nov | 2397.80 | 77 | 51.30 | 58.27 | 356 | 61 | 68 | |||
| 26 Nov | 2150.50 | 25.7 | -634.50 | 58.49 | 9 | 6 | 6 | |||
| 25 Nov | 2257.50 | 660.2 | 0.00 | 11.99 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 660.2 | 0.00 | 14.47 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 660.2 | 0.00 | 14.95 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 3046.25 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 660.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 660.2 | 660.20 | - | 0 | 0 | 0 | |||
| 31 Oct | 2947.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2969.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2798.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2830.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2640 expiring on 26DEC2024
Delta for 2640 CE is 0.06
Historical price for 2640 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.85, which was -3.00 lower than the previous day. The implied volatity was 55.20, the open interest changed by 31 which increased total open position to 309
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 6.85, which was -3.10 lower than the previous day. The implied volatity was 45.79, the open interest changed by -72 which decreased total open position to 279
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 9.95, which was -6.30 lower than the previous day. The implied volatity was 40.96, the open interest changed by 27 which increased total open position to 350
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 16.25, which was -4.00 lower than the previous day. The implied volatity was 40.08, the open interest changed by -43 which decreased total open position to 322
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 20.25, which was -7.50 lower than the previous day. The implied volatity was 38.06, the open interest changed by -50 which decreased total open position to 366
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 27.75, which was -4.65 lower than the previous day. The implied volatity was 34.64, the open interest changed by 51 which increased total open position to 417
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 32.4, which was 12.10 higher than the previous day. The implied volatity was 39.95, the open interest changed by 14 which increased total open position to 366
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 20.3, which was -6.55 lower than the previous day. The implied volatity was 38.20, the open interest changed by 30 which increased total open position to 354
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 26.85, which was -2.25 lower than the previous day. The implied volatity was 39.44, the open interest changed by -5 which decreased total open position to 324
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 29.1, which was -14.10 lower than the previous day. The implied volatity was 35.50, the open interest changed by 39 which increased total open position to 330
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 43.2, which was -2.55 lower than the previous day. The implied volatity was 38.05, the open interest changed by 31 which increased total open position to 285
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 45.75, which was -4.65 lower than the previous day. The implied volatity was 35.82, the open interest changed by 23 which increased total open position to 254
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 50.4, which was -10.30 lower than the previous day. The implied volatity was 42.28, the open interest changed by 21 which increased total open position to 230
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 60.7, which was 8.10 higher than the previous day. The implied volatity was 41.92, the open interest changed by 82 which increased total open position to 210
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 52.6, which was -14.50 lower than the previous day. The implied volatity was 45.87, the open interest changed by 12 which increased total open position to 129
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 67.1, which was -14.70 lower than the previous day. The implied volatity was 48.41, the open interest changed by 20 which increased total open position to 118
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 81.8, which was 4.80 higher than the previous day. The implied volatity was 56.11, the open interest changed by 24 which increased total open position to 97
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 77, which was 51.30 higher than the previous day. The implied volatity was 58.27, the open interest changed by 61 which increased total open position to 68
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 25.7, which was -634.50 lower than the previous day. The implied volatity was 58.49, the open interest changed by 6 which increased total open position to 6
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 660.2, which was 0.00 lower than the previous day. The implied volatity was 11.99, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 660.2, which was 0.00 lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 660.2, which was 0.00 lower than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 660.2, 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 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 660.2, 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 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 660.2, 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 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 660.2, 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 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 660.2, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 660.2, 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 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 660.2, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 660.2, which was 660.20 higher 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 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 Oct ADANIENT was trading at 2969.30. 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 28 Oct ADANIENT was trading at 2798.65. 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 25 Oct ADANIENT was trading at 2693.45. 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 24 Oct ADANIENT was trading at 2830.20. 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 22 Oct ADANIENT was trading at 2823.80. 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 21 Oct ADANIENT was trading at 2937.65. 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
| ADANIENT 26DEC2024 2640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 145.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 145.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 145.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 17 Dec | 2487.60 | 145.35 | 3.05 | 18.38 | 2 | 0 | 142 |
| 16 Dec | 2512.40 | 142.3 | -21.20 | 35.01 | 7 | -3 | 144 |
| 13 Dec | 2527.55 | 163.5 | -14.50 | 53.36 | 1 | 0 | 148 |
| 12 Dec | 2504.10 | 178 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 178 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 178 | 2.65 | 32.89 | 2 | 1 | 149 |
| 9 Dec | 2495.85 | 175.35 | -12.35 | 42.82 | 1 | 0 | 147 |
| 6 Dec | 2506.40 | 187.7 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 2522.55 | 187.7 | 15.20 | 52.49 | 10 | -1 | 148 |
| 4 Dec | 2494.75 | 172.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 172.5 | -45.05 | 41.66 | 20 | 1 | 150 |
| 2 Dec | 2457.05 | 217.55 | -9.35 | 43.27 | 4 | 2 | 149 |
| 29 Nov | 2463.15 | 226.9 | -37.65 | 46.87 | 2 | 1 | 146 |
| 28 Nov | 2437.10 | 264.55 | -47.25 | 56.08 | 64 | 34 | 146 |
| 27 Nov | 2397.80 | 311.8 | 181.85 | 64.22 | 122 | 110 | 110 |
| 26 Nov | 2150.50 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 129.95 | 0.00 | 7.46 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 129.95 | 0.00 | 7.46 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 129.95 | 0.00 | 6.11 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 129.95 | 0.00 | 5.95 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 129.95 | 0.00 | 5.65 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 129.95 | 0.00 | 10.76 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 129.95 | 0.00 | 7.56 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 129.95 | 0.00 | 6.96 | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 129.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 129.95 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2640 expiring on 26DEC2024
Delta for 2640 PE is 0.00
Historical price for 2640 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 145.35, 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 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 145.35, 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 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 145.35, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 145.35, which was 3.05 higher than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 142
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 142.3, which was -21.20 lower than the previous day. The implied volatity was 35.01, the open interest changed by -3 which decreased total open position to 144
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 163.5, which was -14.50 lower than the previous day. The implied volatity was 53.36, the open interest changed by 0 which decreased total open position to 148
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 178, 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 Dec ADANIENT was trading at 2457.25. The strike last trading price was 178, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 178, which was 2.65 higher than the previous day. The implied volatity was 32.89, the open interest changed by 1 which increased total open position to 149
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 175.35, which was -12.35 lower than the previous day. The implied volatity was 42.82, the open interest changed by 0 which decreased total open position to 147
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 187.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 187.7, which was 15.20 higher than the previous day. The implied volatity was 52.49, the open interest changed by -1 which decreased total open position to 148
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 172.5, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 172.5, which was -45.05 lower than the previous day. The implied volatity was 41.66, the open interest changed by 1 which increased total open position to 150
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 217.55, which was -9.35 lower than the previous day. The implied volatity was 43.27, the open interest changed by 2 which increased total open position to 149
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 226.9, which was -37.65 lower than the previous day. The implied volatity was 46.87, the open interest changed by 1 which increased total open position to 146
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 264.55, which was -47.25 lower than the previous day. The implied volatity was 56.08, the open interest changed by 34 which increased total open position to 146
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 311.8, which was 181.85 higher than the previous day. The implied volatity was 64.22, the open interest changed by 110 which increased total open position to 110
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 129.95, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 129.95, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 129.95, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 129.95, 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 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 5.95, 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 129.95, which was 0.00 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 7.56, 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 129.95, which was 0.00 lower than the previous day. The implied volatity was 6.96, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
