ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 3.05 | -1.40 | - | 816 | 69 | 530 | |||
| 19 Dec | 2419.35 | 4.45 | -1.25 | 57.13 | 456 | -10 | 461 | |||
| 18 Dec | 2457.40 | 5.7 | -1.65 | 50.82 | 391 | -92 | 469 | |||
| 17 Dec | 2487.60 | 7.35 | -2.25 | 46.61 | 125 | -25 | 562 | |||
| 16 Dec | 2512.40 | 9.6 | -3.50 | 44.73 | 161 | -2 | 587 | |||
| 13 Dec | 2527.55 | 13.1 | -3.70 | 40.01 | 517 | 26 | 589 | |||
| 12 Dec | 2504.10 | 16.8 | 7.90 | 44.73 | 1,141 | 270 | 561 | |||
| 11 Dec | 2457.25 | 8.9 | -2.55 | 41.30 | 145 | -8 | 288 | |||
| 10 Dec | 2467.20 | 11.45 | -4.65 | 41.24 | 243 | 42 | 297 | |||
| 9 Dec | 2495.85 | 16.1 | -4.60 | 40.89 | 195 | 52 | 256 | |||
| 6 Dec | 2506.40 | 20.7 | -1.55 | 39.57 | 172 | 12 | 205 | |||
| 5 Dec | 2522.55 | 22.25 | -3.30 | 37.71 | 283 | -1 | 195 | |||
| 4 Dec | 2494.75 | 25.55 | -6.60 | 42.83 | 255 | 2 | 196 | |||
| 3 Dec | 2514.20 | 32.15 | 4.35 | 42.56 | 534 | 30 | 195 | |||
| 2 Dec | 2457.05 | 27.8 | -9.85 | 45.81 | 296 | 70 | 165 | |||
| 29 Nov | 2463.15 | 37.65 | -12.75 | 47.68 | 377 | 11 | 97 | |||
| 28 Nov | 2437.10 | 50.4 | 5.10 | 55.16 | 438 | 11 | 85 | |||
| 27 Nov | 2397.80 | 45.3 | 11.80 | 55.95 | 60 | 15 | 74 | |||
| 26 Nov | 2150.50 | 33.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 33.5 | 0.00 | 0.00 | 0 | 59 | 0 | |||
| 22 Nov | 2228.00 | 33.5 | 0.00 | 0.00 | 0 | 59 | 0 | |||
| 21 Nov | 2183.65 | 33.5 | -548.50 | 67.86 | 67 | 59 | 59 | |||
| 20 Nov | 2821.50 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 582 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 582 | 582.00 | - | 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 2760 expiring on 26DEC2024
Delta for 2760 CE is -
Historical price for 2760 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.05, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 530
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 4.45, which was -1.25 lower than the previous day. The implied volatity was 57.13, the open interest changed by -10 which decreased total open position to 461
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 5.7, which was -1.65 lower than the previous day. The implied volatity was 50.82, the open interest changed by -92 which decreased total open position to 469
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 7.35, which was -2.25 lower than the previous day. The implied volatity was 46.61, the open interest changed by -25 which decreased total open position to 562
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 9.6, which was -3.50 lower than the previous day. The implied volatity was 44.73, the open interest changed by -2 which decreased total open position to 587
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 13.1, which was -3.70 lower than the previous day. The implied volatity was 40.01, the open interest changed by 26 which increased total open position to 589
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 16.8, which was 7.90 higher than the previous day. The implied volatity was 44.73, the open interest changed by 270 which increased total open position to 561
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 8.9, which was -2.55 lower than the previous day. The implied volatity was 41.30, the open interest changed by -8 which decreased total open position to 288
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 11.45, which was -4.65 lower than the previous day. The implied volatity was 41.24, the open interest changed by 42 which increased total open position to 297
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 16.1, which was -4.60 lower than the previous day. The implied volatity was 40.89, the open interest changed by 52 which increased total open position to 256
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 20.7, which was -1.55 lower than the previous day. The implied volatity was 39.57, the open interest changed by 12 which increased total open position to 205
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 22.25, which was -3.30 lower than the previous day. The implied volatity was 37.71, the open interest changed by -1 which decreased total open position to 195
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 25.55, which was -6.60 lower than the previous day. The implied volatity was 42.83, the open interest changed by 2 which increased total open position to 196
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 32.15, which was 4.35 higher than the previous day. The implied volatity was 42.56, the open interest changed by 30 which increased total open position to 195
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 27.8, which was -9.85 lower than the previous day. The implied volatity was 45.81, the open interest changed by 70 which increased total open position to 165
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 37.65, which was -12.75 lower than the previous day. The implied volatity was 47.68, the open interest changed by 11 which increased total open position to 97
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 50.4, which was 5.10 higher than the previous day. The implied volatity was 55.16, the open interest changed by 11 which increased total open position to 85
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 45.3, which was 11.80 higher than the previous day. The implied volatity was 55.95, the open interest changed by 15 which increased total open position to 74
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 33.5, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 33.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 59 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 33.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 59 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 33.5, which was -548.50 lower than the previous day. The implied volatity was 67.86, the open interest changed by 59 which increased total open position to 59
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 582, 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 582, 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 582, 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 582, 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 582, 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 582, 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 582, 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 582, which was 582.00 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 2760 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 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 257.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 257.15 | 0.00 | 0.00 | 0 | 12 | 0 |
| 6 Dec | 2506.40 | 257.15 | 2.05 | 37.12 | 15 | 11 | 128 |
| 5 Dec | 2522.55 | 255.1 | -11.25 | 43.30 | 5 | 4 | 116 |
| 4 Dec | 2494.75 | 266.35 | 0.00 | 0.00 | 0 | 15 | 0 |
| 3 Dec | 2514.20 | 266.35 | -43.70 | 43.90 | 15 | 13 | 110 |
| 2 Dec | 2457.05 | 310.05 | -15.55 | 41.08 | 46 | 38 | 93 |
| 29 Nov | 2463.15 | 325.6 | -33.10 | 50.31 | 9 | 2 | 48 |
| 28 Nov | 2437.10 | 358.7 | 279.25 | 58.12 | 36 | 25 | 45 |
| 27 Nov | 2397.80 | 79.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 79.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 79.45 | 0.00 | 0.00 | 0 | 0 | 20 |
| 22 Nov | 2228.00 | 79.45 | 0.00 | 0.00 | 0 | 0 | 20 |
| 21 Nov | 2183.65 | 79.45 | 0.00 | 0.00 | 0 | 20 | 0 |
| 20 Nov | 2821.50 | 79.45 | 0.00 | 33.22 | 21 | 20 | 19 |
| 19 Nov | 2821.50 | 79.45 | -90.15 | 33.22 | 21 | 19 | 19 |
| 18 Nov | 2818.70 | 169.6 | 0.00 | 2.61 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 169.6 | 0.00 | 2.57 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 169.6 | 0.00 | 2.48 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 169.6 | 0.00 | 7.55 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 169.6 | 0.00 | 4.79 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 169.6 | 0.00 | 4.15 | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 169.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 169.6 | 169.60 | - | 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 2760 expiring on 26DEC2024
Delta for 2760 PE is 0.00
Historical price for 2760 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 257.15, which was 2.05 higher than the previous day. The implied volatity was 37.12, the open interest changed by 11 which increased total open position to 128
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 255.1, which was -11.25 lower than the previous day. The implied volatity was 43.30, the open interest changed by 4 which increased total open position to 116
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 266.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 266.35, which was -43.70 lower than the previous day. The implied volatity was 43.90, the open interest changed by 13 which increased total open position to 110
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 310.05, which was -15.55 lower than the previous day. The implied volatity was 41.08, the open interest changed by 38 which increased total open position to 93
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 325.6, which was -33.10 lower than the previous day. The implied volatity was 50.31, the open interest changed by 2 which increased total open position to 48
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 358.7, which was 279.25 higher than the previous day. The implied volatity was 58.12, the open interest changed by 25 which increased total open position to 45
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 79.45, 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 79.45, 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 79.45, 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 20
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 79.45, 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 20
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 79.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 79.45, which was 0.00 lower than the previous day. The implied volatity was 33.22, the open interest changed by 20 which increased total open position to 19
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 79.45, which was -90.15 lower than the previous day. The implied volatity was 33.22, the open interest changed by 19 which increased total open position to 19
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 169.6, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 169.6, which was 0.00 lower than the previous day. The implied volatity was 2.57, 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 169.6, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 169.6, which was 0.00 lower than the previous day. The implied volatity was 7.55, 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 169.6, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 169.6, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 169.6, 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 169.6, which was 169.60 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
