ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.29
Theta: -1.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 3.35 | -2.15 | 59.16 | 1,029 | -50 | 195 | |||
|
|
||||||||||
| 19 Dec | 2419.35 | 5.5 | -2.45 | 49.02 | 635 | -31 | 243 | |||
| 18 Dec | 2457.40 | 7.95 | -3.45 | 44.13 | 374 | -9 | 276 | |||
| 17 Dec | 2487.60 | 11.4 | -4.10 | 41.29 | 509 | 18 | 287 | |||
| 16 Dec | 2512.40 | 15.5 | -6.15 | 40.27 | 489 | -88 | 269 | |||
| 13 Dec | 2527.55 | 21.65 | -4.25 | 36.65 | 578 | 0 | 356 | |||
| 12 Dec | 2504.10 | 25.9 | 10.70 | 41.59 | 1,432 | 160 | 359 | |||
| 11 Dec | 2457.25 | 15.2 | -4.25 | 39.09 | 244 | -29 | 199 | |||
| 10 Dec | 2467.20 | 19.45 | -7.05 | 39.41 | 193 | -34 | 228 | |||
| 9 Dec | 2495.85 | 26.5 | -7.75 | 39.13 | 179 | -16 | 263 | |||
| 6 Dec | 2506.40 | 34.25 | -1.55 | 38.69 | 245 | 2 | 279 | |||
| 5 Dec | 2522.55 | 35.8 | -4.50 | 36.29 | 317 | 71 | 277 | |||
| 4 Dec | 2494.75 | 40.3 | -8.50 | 42.37 | 295 | 6 | 207 | |||
| 3 Dec | 2514.20 | 48.8 | 5.65 | 41.83 | 552 | 57 | 208 | |||
| 2 Dec | 2457.05 | 43.15 | -11.75 | 45.98 | 211 | 66 | 152 | |||
| 29 Nov | 2463.15 | 54.9 | -15.15 | 47.77 | 315 | 49 | 88 | |||
| 28 Nov | 2437.10 | 70.05 | 3.70 | 55.79 | 260 | 26 | 39 | |||
| 27 Nov | 2397.80 | 66.35 | -567.10 | 58.02 | 33 | 12 | 12 | |||
| 26 Nov | 2150.50 | 633.45 | 0.00 | 17.65 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 633.45 | 0.00 | 13.73 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 633.45 | 0.00 | 14.52 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 633.45 | 0.00 | 15.97 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 633.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 633.45 | 633.45 | - | 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 2680 expiring on 26DEC2024
Delta for 2680 CE is 0.05
Historical price for 2680 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was 59.16, the open interest changed by -50 which decreased total open position to 195
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 5.5, which was -2.45 lower than the previous day. The implied volatity was 49.02, the open interest changed by -31 which decreased total open position to 243
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 7.95, which was -3.45 lower than the previous day. The implied volatity was 44.13, the open interest changed by -9 which decreased total open position to 276
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 11.4, which was -4.10 lower than the previous day. The implied volatity was 41.29, the open interest changed by 18 which increased total open position to 287
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 15.5, which was -6.15 lower than the previous day. The implied volatity was 40.27, the open interest changed by -88 which decreased total open position to 269
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 21.65, which was -4.25 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 356
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 25.9, which was 10.70 higher than the previous day. The implied volatity was 41.59, the open interest changed by 160 which increased total open position to 359
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 15.2, which was -4.25 lower than the previous day. The implied volatity was 39.09, the open interest changed by -29 which decreased total open position to 199
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 19.45, which was -7.05 lower than the previous day. The implied volatity was 39.41, the open interest changed by -34 which decreased total open position to 228
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 26.5, which was -7.75 lower than the previous day. The implied volatity was 39.13, the open interest changed by -16 which decreased total open position to 263
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 34.25, which was -1.55 lower than the previous day. The implied volatity was 38.69, the open interest changed by 2 which increased total open position to 279
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 35.8, which was -4.50 lower than the previous day. The implied volatity was 36.29, the open interest changed by 71 which increased total open position to 277
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 40.3, which was -8.50 lower than the previous day. The implied volatity was 42.37, the open interest changed by 6 which increased total open position to 207
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 48.8, which was 5.65 higher than the previous day. The implied volatity was 41.83, the open interest changed by 57 which increased total open position to 208
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 43.15, which was -11.75 lower than the previous day. The implied volatity was 45.98, the open interest changed by 66 which increased total open position to 152
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 54.9, which was -15.15 lower than the previous day. The implied volatity was 47.77, the open interest changed by 49 which increased total open position to 88
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 70.05, which was 3.70 higher than the previous day. The implied volatity was 55.79, the open interest changed by 26 which increased total open position to 39
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 66.35, which was -567.10 lower than the previous day. The implied volatity was 58.02, the open interest changed by 12 which increased total open position to 12
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 633.45, which was 0.00 lower than the previous day. The implied volatity was 17.65, 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 633.45, which was 0.00 lower than the previous day. The implied volatity was 13.73, 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 633.45, which was 0.00 lower than the previous day. The implied volatity was 14.52, 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 633.45, which was 0.00 lower than the previous day. The implied volatity was 15.97, 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 633.45, 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 633.45, 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 633.45, 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 633.45, 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 633.45, 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 633.45, 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 633.45, 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 633.45, which was 633.45 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 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 301.8 | 42.30 | - | 7 | -6 | 88 |
| 19 Dec | 2419.35 | 259.5 | 82.20 | 51.17 | 2 | -1 | 95 |
| 18 Dec | 2457.40 | 177.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 17 Dec | 2487.60 | 177.3 | -3.45 | - | 5 | 2 | 96 |
| 16 Dec | 2512.40 | 180.75 | 10.20 | 39.88 | 5 | 0 | 94 |
| 13 Dec | 2527.55 | 170.55 | -11.10 | 40.36 | 1 | 0 | 93 |
| 12 Dec | 2504.10 | 181.65 | -47.05 | 34.41 | 7 | 1 | 94 |
| 11 Dec | 2457.25 | 228.7 | 16.15 | 38.66 | 6 | -1 | 93 |
| 10 Dec | 2467.20 | 212.55 | 26.30 | 33.32 | 1 | 0 | 94 |
| 9 Dec | 2495.85 | 186.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 186.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 2522.55 | 186.25 | -9.15 | 39.56 | 6 | 0 | 93 |
| 4 Dec | 2494.75 | 195.4 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 2514.20 | 195.4 | -50.05 | 38.99 | 15 | 3 | 93 |
| 2 Dec | 2457.05 | 245.45 | -7.40 | 41.96 | 6 | 2 | 87 |
| 29 Nov | 2463.15 | 252.85 | -38.60 | 45.44 | 2 | 0 | 84 |
| 28 Nov | 2437.10 | 291.45 | -69.15 | 55.32 | 68 | 41 | 83 |
| 27 Nov | 2397.80 | 360.6 | 218.15 | 72.30 | 44 | 40 | 40 |
| 26 Nov | 2150.50 | 142.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 142.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 142.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 142.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 142.45 | 0.00 | 4.80 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 142.45 | 0.00 | 4.80 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 142.45 | 0.00 | 4.89 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 142.45 | 0.00 | 4.87 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 142.45 | 0.00 | 4.59 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 142.45 | 0.00 | 9.34 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 142.45 | 0.00 | 6.60 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 142.45 | 0.00 | 6.03 | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 142.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 142.45 | 142.45 | - | 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 2680 expiring on 26DEC2024
Delta for 2680 PE is -
Historical price for 2680 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 301.8, which was 42.30 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 88
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 259.5, which was 82.20 higher than the previous day. The implied volatity was 51.17, the open interest changed by -1 which decreased total open position to 95
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 177.3, 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 177.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 96
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 180.75, which was 10.20 higher than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 94
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 170.55, which was -11.10 lower than the previous day. The implied volatity was 40.36, the open interest changed by 0 which decreased total open position to 93
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 181.65, which was -47.05 lower than the previous day. The implied volatity was 34.41, the open interest changed by 1 which increased total open position to 94
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 228.7, which was 16.15 higher than the previous day. The implied volatity was 38.66, the open interest changed by -1 which decreased total open position to 93
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 212.55, which was 26.30 higher than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 94
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 186.25, 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 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 186.25, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 186.25, which was -9.15 lower than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 93
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 195.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 195.4, which was -50.05 lower than the previous day. The implied volatity was 38.99, the open interest changed by 3 which increased total open position to 93
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 245.45, which was -7.40 lower than the previous day. The implied volatity was 41.96, the open interest changed by 2 which increased total open position to 87
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 252.85, which was -38.60 lower than the previous day. The implied volatity was 45.44, the open interest changed by 0 which decreased total open position to 84
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 291.45, which was -69.15 lower than the previous day. The implied volatity was 55.32, the open interest changed by 41 which increased total open position to 83
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 360.6, which was 218.15 higher than the previous day. The implied volatity was 72.30, the open interest changed by 40 which increased total open position to 40
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 142.45, 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 142.45, 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 142.45, 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 142.45, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 4.89, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 4.87, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 9.34, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 6.60, 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 142.45, which was 0.00 lower than the previous day. The implied volatity was 6.03, 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 142.45, 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 142.45, which was 142.45 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 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
