ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 3.15 | -1.50 | - | 1,097 | 68 | 455 | |||
| 19 Dec | 2419.35 | 4.65 | -2.10 | 52.51 | 795 | -123 | 393 | |||
| 18 Dec | 2457.40 | 6.75 | -2.85 | 47.66 | 372 | -63 | 516 | |||
| 17 Dec | 2487.60 | 9.6 | -2.50 | 44.68 | 315 | -7 | 579 | |||
| 16 Dec | 2512.40 | 12.1 | -4.80 | 42.51 | 348 | 88 | 583 | |||
| 13 Dec | 2527.55 | 16.9 | -3.90 | 38.46 | 620 | 81 | 496 | |||
| 12 Dec | 2504.10 | 20.8 | 9.45 | 43.18 | 1,330 | 108 | 415 | |||
| 11 Dec | 2457.25 | 11.35 | -3.10 | 39.94 | 186 | -51 | 306 | |||
| 10 Dec | 2467.20 | 14.45 | -6.35 | 39.93 | 298 | 103 | 352 | |||
| 9 Dec | 2495.85 | 20.8 | -5.85 | 40.11 | 179 | 23 | 250 | |||
| 6 Dec | 2506.40 | 26.65 | -1.35 | 39.10 | 147 | 6 | 227 | |||
| 5 Dec | 2522.55 | 28 | -4.25 | 36.86 | 287 | -21 | 221 | |||
| 4 Dec | 2494.75 | 32.25 | -7.65 | 42.63 | 261 | 14 | 241 | |||
| 3 Dec | 2514.20 | 39.9 | 5.15 | 42.29 | 651 | 78 | 228 | |||
| 2 Dec | 2457.05 | 34.75 | -10.60 | 45.87 | 233 | 27 | 153 | |||
|
|
||||||||||
| 29 Nov | 2463.15 | 45.35 | -13.85 | 47.60 | 509 | 52 | 128 | |||
| 28 Nov | 2437.10 | 59.2 | 4.45 | 55.29 | 518 | 51 | 76 | |||
| 27 Nov | 2397.80 | 54.75 | -552.65 | 56.80 | 44 | 24 | 24 | |||
| 26 Nov | 2150.50 | 607.4 | 0.00 | 18.68 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 607.4 | 0.00 | 15.13 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 607.4 | 0.00 | 14.58 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 607.4 | 0.00 | 17.64 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 607.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 607.4 | 607.40 | - | 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 2720 expiring on 26DEC2024
Delta for 2720 CE is -
Historical price for 2720 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 455
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 4.65, which was -2.10 lower than the previous day. The implied volatity was 52.51, the open interest changed by -123 which decreased total open position to 393
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 6.75, which was -2.85 lower than the previous day. The implied volatity was 47.66, the open interest changed by -63 which decreased total open position to 516
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 9.6, which was -2.50 lower than the previous day. The implied volatity was 44.68, the open interest changed by -7 which decreased total open position to 579
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 12.1, which was -4.80 lower than the previous day. The implied volatity was 42.51, the open interest changed by 88 which increased total open position to 583
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 16.9, which was -3.90 lower than the previous day. The implied volatity was 38.46, the open interest changed by 81 which increased total open position to 496
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 20.8, which was 9.45 higher than the previous day. The implied volatity was 43.18, the open interest changed by 108 which increased total open position to 415
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 11.35, which was -3.10 lower than the previous day. The implied volatity was 39.94, the open interest changed by -51 which decreased total open position to 306
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 14.45, which was -6.35 lower than the previous day. The implied volatity was 39.93, the open interest changed by 103 which increased total open position to 352
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 20.8, which was -5.85 lower than the previous day. The implied volatity was 40.11, the open interest changed by 23 which increased total open position to 250
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 26.65, which was -1.35 lower than the previous day. The implied volatity was 39.10, the open interest changed by 6 which increased total open position to 227
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 28, which was -4.25 lower than the previous day. The implied volatity was 36.86, the open interest changed by -21 which decreased total open position to 221
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 32.25, which was -7.65 lower than the previous day. The implied volatity was 42.63, the open interest changed by 14 which increased total open position to 241
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 39.9, which was 5.15 higher than the previous day. The implied volatity was 42.29, the open interest changed by 78 which increased total open position to 228
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 34.75, which was -10.60 lower than the previous day. The implied volatity was 45.87, the open interest changed by 27 which increased total open position to 153
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 45.35, which was -13.85 lower than the previous day. The implied volatity was 47.60, the open interest changed by 52 which increased total open position to 128
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 59.2, which was 4.45 higher than the previous day. The implied volatity was 55.29, the open interest changed by 51 which increased total open position to 76
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 54.75, which was -552.65 lower than the previous day. The implied volatity was 56.80, the open interest changed by 24 which increased total open position to 24
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 607.4, which was 0.00 lower than the previous day. The implied volatity was 18.68, 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 607.4, which was 0.00 lower than the previous day. The implied volatity was 15.13, 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 607.4, which was 0.00 lower than the previous day. The implied volatity was 14.58, 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 607.4, which was 0.00 lower than the previous day. The implied volatity was 17.64, 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 607.4, 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 607.4, 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 607.4, 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 607.4, 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 607.4, 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 607.4, 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 607.4, 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 607.4, which was 607.40 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 2720 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 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 251.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 251.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 2522.55 | 251.95 | 8.50 | 56.75 | 10 | 0 | 52 |
| 4 Dec | 2494.75 | 243.45 | 0.00 | 0.00 | 0 | 5 | 0 |
| 3 Dec | 2514.20 | 243.45 | -50.25 | 47.82 | 6 | 3 | 50 |
| 2 Dec | 2457.05 | 293.7 | 9.60 | 50.48 | 4 | -1 | 47 |
| 29 Nov | 2463.15 | 284.1 | -36.35 | 45.62 | 6 | 5 | 48 |
| 28 Nov | 2437.10 | 320.45 | 164.75 | 54.87 | 56 | 42 | 42 |
| 27 Nov | 2397.80 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 155.7 | 0.00 | 3.70 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 155.7 | 0.00 | 3.70 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 155.7 | 0.00 | 3.76 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 155.7 | 0.00 | 3.66 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 155.7 | 0.00 | 3.56 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 155.7 | 0.00 | 8.48 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 155.7 | 0.00 | 5.81 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 155.7 | 0.00 | 5.09 | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 155.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 155.7 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2720 expiring on 26DEC2024
Delta for 2720 PE is 0.00
Historical price for 2720 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 251.95, 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 251.95, 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 251.95, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 251.95, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 251.95, 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 Dec ADANIENT was trading at 2527.55. The strike last trading price was 251.95, 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 Dec ADANIENT was trading at 2504.10. The strike last trading price was 251.95, 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 251.95, 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 251.95, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 251.95, 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 251.95, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 251.95, which was 8.50 higher than the previous day. The implied volatity was 56.75, the open interest changed by 0 which decreased total open position to 52
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 243.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 243.45, which was -50.25 lower than the previous day. The implied volatity was 47.82, the open interest changed by 3 which increased total open position to 50
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 293.7, which was 9.60 higher than the previous day. The implied volatity was 50.48, the open interest changed by -1 which decreased total open position to 47
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 284.1, which was -36.35 lower than the previous day. The implied volatity was 45.62, the open interest changed by 5 which increased total open position to 48
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 320.45, which was 164.75 higher than the previous day. The implied volatity was 54.87, the open interest changed by 42 which increased total open position to 42
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 155.7, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 155.7, 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 155.7, 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 155.7, 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 155.7, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 3.76, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 8.48, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 155.7, which was 0.00 lower than the previous day. The implied volatity was 5.09, 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 155.7, 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 155.7, 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 155.7, 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 155.7, 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 155.7, 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 155.7, 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 155.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
