ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 2.54
Theta: -1.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 40.5 | 5.25 | 29.04 | 365 | 74 | 197 | |||
| 1 Jan | 2554.85 | 35.25 | 2.75 | 31.26 | 500 | 4 | 124 | |||
| 31 Dec | 2528.65 | 32.5 | -19.50 | 31.25 | 469 | 103 | 120 | |||
|
|
||||||||||
| 30 Dec | 2592.35 | 52 | -421.75 | 31.93 | 35 | 15 | 15 | |||
| 27 Dec | 2409.95 | 473.75 | 0.00 | 9.14 | 0 | 0 | 0 | |||
| 26 Dec | 2400.25 | 473.75 | 0.00 | 9.50 | 0 | 0 | 0 | |||
| 24 Dec | 2372.45 | 473.75 | 0.00 | 10.10 | 0 | 0 | 0 | |||
| 23 Dec | 2338.95 | 473.75 | 0.00 | 10.74 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 473.75 | 0.00 | 10.27 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 473.75 | 0.00 | 7.72 | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 473.75 | 0.00 | 6.54 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 473.75 | 0.00 | 5.64 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 473.75 | 0.00 | 4.88 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 473.75 | 0.00 | 5.00 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 473.75 | 0.00 | 4.52 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 473.75 | 0.00 | 5.96 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 473.75 | 0.00 | 5.09 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 473.75 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 473.75 | 0.00 | 3.96 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 473.75 | 0.00 | 3.99 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 473.75 | 0.00 | 4.89 | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 473.75 | 0.00 | 4.03 | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 473.75 | 0.00 | 5.51 | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 473.75 | 0.00 | 4.99 | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 473.75 | 0.00 | 5.70 | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 473.75 | 0.00 | 6.43 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 473.75 | 0.00 | 11.99 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 473.75 | 0.00 | 8.18 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 473.75 | 0.00 | 10.79 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 473.75 | 473.75 | 11.84 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2720 expiring on 30JAN2025
Delta for 2720 CE is 0.31
Historical price for 2720 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 40.5, which was 5.25 higher than the previous day. The implied volatity was 29.04, the open interest changed by 74 which increased total open position to 197
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 35.25, which was 2.75 higher than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 124
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 32.5, which was -19.50 lower than the previous day. The implied volatity was 31.25, the open interest changed by 103 which increased total open position to 120
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 52, which was -421.75 lower than the previous day. The implied volatity was 31.93, the open interest changed by 15 which increased total open position to 15
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 9.50, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 10.10, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 10.74, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 10.27, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 7.72, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 6.54, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 5.64, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 4.52, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 473.75, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 473.75, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 6.43, 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 473.75, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 473.75, which was 0.00 lower than the previous day. The implied volatity was 8.18, 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 473.75, which was 0.00 lower than the previous day. The implied volatity was 10.79, 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 473.75, which was 473.75 higher than the previous day. The implied volatity was 11.84, 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 0, 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 0, 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 12 Nov ADANIENT was trading at 2870.00. 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 0 which decreased total open position to 0
On 11 Nov ADANIENT was trading at 2903.65. 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 0 which decreased total open position to 0
On 5 Nov ADANIENT was trading at 2915.55. 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 0 which decreased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30JAN2025 2720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 174.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 1 Jan | 2554.85 | 174.95 | -22.60 | 25.56 | 2 | 1 | 1 |
| 31 Dec | 2528.65 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 2592.35 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Dec | 2409.95 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 2400.25 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 2372.45 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 197.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 197.55 | 197.55 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 0 | 0.00 | 3.33 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 0 | 0.00 | 3.17 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 0 | 0.00 | 4.42 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 0 | 0.00 | 4.77 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 0 | 0.00 | 5.06 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 0 | 4.64 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2720 expiring on 30JAN2025
Delta for 2720 PE is 0.00
Historical price for 2720 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 174.95, 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 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 174.95, which was -22.60 lower than the previous day. The implied volatity was 25.56, the open interest changed by 1 which increased total open position to 1
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 197.55, 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 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 197.55, 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 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2400.25. The strike last trading price was 197.55, 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 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 197.55, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2344.95. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2419.35. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2457.40. The strike last trading price was 197.55, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 197.55, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2527.55. The strike last trading price was 197.55, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 197.55, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 197.55, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 197.55, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2506.40. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2522.55. The strike last trading price was 197.55, 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 Dec ADANIENT was trading at 2494.75. The strike last trading price was 197.55, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 197.55, 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 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 197.55, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 197.55, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 197.55, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 197.55, 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 197.55, 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 197.55, 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 197.55, 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 197.55, which was 197.55 higher 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.17, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 0, which was lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
