ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 3 | -1.25 | - | 885 | 8 | 220 | |||
| 19 Dec | 2419.35 | 4.25 | -2.00 | 54.08 | 660 | -74 | 212 | |||
| 18 Dec | 2457.40 | 6.25 | -1.80 | 49.36 | 422 | -95 | 285 | |||
| 17 Dec | 2487.60 | 8.05 | -2.90 | 45.16 | 215 | 21 | 385 | |||
| 16 Dec | 2512.40 | 10.95 | -3.80 | 43.85 | 263 | -51 | 364 | |||
| 13 Dec | 2527.55 | 14.75 | -3.85 | 39.14 | 634 | 117 | 413 | |||
| 12 Dec | 2504.10 | 18.6 | 8.65 | 43.89 | 1,365 | 53 | 295 | |||
| 11 Dec | 2457.25 | 9.95 | -3.45 | 40.53 | 187 | -9 | 241 | |||
| 10 Dec | 2467.20 | 13.4 | -4.90 | 41.10 | 195 | 20 | 251 | |||
| 9 Dec | 2495.85 | 18.3 | -4.95 | 40.50 | 180 | -24 | 227 | |||
| 6 Dec | 2506.40 | 23.25 | -1.85 | 39.18 | 161 | -6 | 251 | |||
| 5 Dec | 2522.55 | 25.1 | -3.45 | 37.37 | 317 | -31 | 260 | |||
| 4 Dec | 2494.75 | 28.55 | -7.45 | 42.63 | 382 | 41 | 294 | |||
| 3 Dec | 2514.20 | 36 | 4.90 | 42.50 | 663 | 75 | 252 | |||
| 2 Dec | 2457.05 | 31.1 | -11.75 | 45.83 | 375 | 23 | 177 | |||
| 29 Nov | 2463.15 | 42.85 | -12.70 | 48.37 | 487 | 61 | 156 | |||
| 28 Nov | 2437.10 | 55.55 | 4.45 | 55.63 | 579 | 54 | 92 | |||
| 27 Nov | 2397.80 | 51.1 | 15.10 | 56.96 | 173 | 21 | 37 | |||
| 26 Nov | 2150.50 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 2257.50 | 36 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 22 Nov | 2228.00 | 36 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 21 Nov | 2183.65 | 36 | -351.10 | 68.15 | 16 | 14 | 14 | |||
| 20 Nov | 2821.50 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 387.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 387.1 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2740 expiring on 26DEC2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 220
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 4.25, which was -2.00 lower than the previous day. The implied volatity was 54.08, the open interest changed by -74 which decreased total open position to 212
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 6.25, which was -1.80 lower than the previous day. The implied volatity was 49.36, the open interest changed by -95 which decreased total open position to 285
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 8.05, which was -2.90 lower than the previous day. The implied volatity was 45.16, the open interest changed by 21 which increased total open position to 385
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 10.95, which was -3.80 lower than the previous day. The implied volatity was 43.85, the open interest changed by -51 which decreased total open position to 364
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 14.75, which was -3.85 lower than the previous day. The implied volatity was 39.14, the open interest changed by 117 which increased total open position to 413
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 18.6, which was 8.65 higher than the previous day. The implied volatity was 43.89, the open interest changed by 53 which increased total open position to 295
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 9.95, which was -3.45 lower than the previous day. The implied volatity was 40.53, the open interest changed by -9 which decreased total open position to 241
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 13.4, which was -4.90 lower than the previous day. The implied volatity was 41.10, the open interest changed by 20 which increased total open position to 251
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 18.3, which was -4.95 lower than the previous day. The implied volatity was 40.50, the open interest changed by -24 which decreased total open position to 227
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 23.25, which was -1.85 lower than the previous day. The implied volatity was 39.18, the open interest changed by -6 which decreased total open position to 251
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 25.1, which was -3.45 lower than the previous day. The implied volatity was 37.37, the open interest changed by -31 which decreased total open position to 260
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 28.55, which was -7.45 lower than the previous day. The implied volatity was 42.63, the open interest changed by 41 which increased total open position to 294
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 36, which was 4.90 higher than the previous day. The implied volatity was 42.50, the open interest changed by 75 which increased total open position to 252
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 31.1, which was -11.75 lower than the previous day. The implied volatity was 45.83, the open interest changed by 23 which increased total open position to 177
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 42.85, which was -12.70 lower than the previous day. The implied volatity was 48.37, the open interest changed by 61 which increased total open position to 156
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 55.55, which was 4.45 higher than the previous day. The implied volatity was 55.63, the open interest changed by 54 which increased total open position to 92
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 51.1, which was 15.10 higher than the previous day. The implied volatity was 56.96, the open interest changed by 21 which increased total open position to 37
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 36, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 36, which was -351.10 lower than the previous day. The implied volatity was 68.15, the open interest changed by 14 which increased total open position to 14
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 387.1, 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 387.1, 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 387.1, 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 387.1, 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 387.1, 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 387.1, 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 387.1, 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 387.1, 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 26DEC2024 2740 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 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 232.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 232.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 2514.20 | 232.35 | 157.75 | 34.06 | 3 | 1 | 19 |
| 2 Dec | 2457.05 | 74.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 74.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 74.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 74.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 74.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 74.6 | 0.00 | 0.00 | 0 | 0 | 18 |
| 22 Nov | 2228.00 | 74.6 | 0.00 | 0.00 | 0 | 0 | 18 |
| 21 Nov | 2183.65 | 74.6 | 0.00 | 0.00 | 0 | 18 | 0 |
| 20 Nov | 2821.50 | 74.6 | 0.00 | 34.11 | 18 | 18 | 17 |
| 19 Nov | 2821.50 | 74.6 | -74.80 | 34.11 | 18 | 17 | 17 |
| 18 Nov | 2818.70 | 149.4 | 0.00 | 3.19 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 149.4 | 0.00 | 3.38 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 149.4 | 0.00 | 3.33 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 149.4 | 0.00 | 8.05 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 149.4 | 0.00 | 4.66 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 149.4 | 4.62 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2740 expiring on 26DEC2024
Delta for 2740 PE is 0.00
Historical price for 2740 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 232.35, 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 232.35, 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 232.35, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 232.35, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 232.35, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 232.35, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 232.35, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 232.35, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 232.35, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 232.35, 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 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 232.35, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 232.35, 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 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 232.35, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 232.35, which was 157.75 higher than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 19
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 74.6, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 74.6, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 74.6, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 74.6, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 74.6, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 74.6, 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 18
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 74.6, 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 18
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 74.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 74.6, which was 0.00 lower than the previous day. The implied volatity was 34.11, the open interest changed by 18 which increased total open position to 17
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 74.6, which was -74.80 lower than the previous day. The implied volatity was 34.11, the open interest changed by 17 which increased total open position to 17
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 149.4, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 149.4, which was 0.00 lower than the previous day. The implied volatity was 3.38, 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 149.4, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 149.4, which was 0.00 lower than the previous day. The implied volatity was 8.05, 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 149.4, which was 0.00 lower than the previous day. The implied volatity was 4.66, 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 149.4, which was lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
