ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
03 Jan 2025 09:02 AM IST
| ADANIENT 30JAN2025 2760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 2.30
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Jan | 2597.70 | 30.9 | 0.00 | 29.30 | 401 | -60 | 427 | |||
| 2 Jan | 2597.70 | 30.9 | 2.90 | 29.30 | 401 | -64 | 427 | |||
| 1 Jan | 2554.85 | 28 | 2.55 | 31.88 | 1,195 | 88 | 489 | |||
| 31 Dec | 2528.65 | 25.45 | -16.55 | 31.68 | 765 | 46 | 405 | |||
| 30 Dec | 2592.35 | 42 | 31.15 | 32.37 | 3,712 | 155 | 360 | |||
| 27 Dec | 2409.95 | 10.85 | 0.25 | 30.68 | 388 | 71 | 206 | |||
| 26 Dec | 2400.25 | 10.6 | -89.40 | 31.46 | 144 | 134 | 136 | |||
| 24 Dec | 2372.45 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 2338.95 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 100 | -21.00 | 47.17 | 1 | 0 | 2 | |||
| 3 Dec | 2514.20 | 121 | 0.00 | 50.10 | 1 | 0 | 1 | |||
| 2 Dec | 2457.05 | 121 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 2463.15 | 121 | -330.30 | 52.33 | 1 | 0 | 0 | |||
| 28 Nov | 2437.10 | 451.3 | 0.00 | 6.53 | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 451.3 | 0.00 | 7.23 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 451.3 | 0.00 | 12.66 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 2257.50 | 451.3 | 0.00 | 9.04 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 451.3 | 0.00 | 9.85 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 451.3 | 451.30 | 10.83 | 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 | |||
| 8 Nov | 2929.10 | 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 2760 expiring on 30JAN2025
Delta for 2760 CE is 0.26
Historical price for 2760 CE is as follows
On 3 Jan ADANIENT was trading at 2597.70. The strike last trading price was 30.9, which was 0.00 lower than the previous day. The implied volatity was 29.30, the open interest changed by -60 which decreased total open position to 427
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 30.9, which was 2.90 higher than the previous day. The implied volatity was 29.30, the open interest changed by -64 which decreased total open position to 427
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 28, which was 2.55 higher than the previous day. The implied volatity was 31.88, the open interest changed by 88 which increased total open position to 489
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 25.45, which was -16.55 lower than the previous day. The implied volatity was 31.68, the open interest changed by 46 which increased total open position to 405
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 42, which was 31.15 higher than the previous day. The implied volatity was 32.37, the open interest changed by 155 which increased total open position to 360
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 10.85, which was 0.25 higher than the previous day. The implied volatity was 30.68, the open interest changed by 71 which increased total open position to 206
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 10.6, which was -89.40 lower than the previous day. The implied volatity was 31.46, the open interest changed by 134 which increased total open position to 136
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 100, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 100, 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 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, which was -21.00 lower than the previous day. The implied volatity was 47.17, the open interest changed by 0 which decreased total open position to 2
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 121, which was 0.00 lower than the previous day. The implied volatity was 50.10, the open interest changed by 0 which decreased total open position to 1
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 121, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 121, which was -330.30 lower than the previous day. The implied volatity was 52.33, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 6.53, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 7.23, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 12.66, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 9.04, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 9.85, 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 451.3, which was 451.30 higher than the previous day. The implied volatity was 10.83, 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 8 Nov ADANIENT was trading at 2929.10. 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 2760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Jan | 2597.70 | 198.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 2597.70 | 198.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 2554.85 | 198.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 2528.65 | 198.15 | 0.00 | 0.00 | 0 | 3 | 0 |
| 30 Dec | 2592.35 | 198.15 | -16.25 | 34.10 | 3 | 2 | 2 |
| 27 Dec | 2409.95 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 2400.25 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 2372.45 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 214.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 214.4 | 214.40 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 0 | 0.00 | 2.52 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 0 | 0.00 | 2.36 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 0 | 0.00 | 3.64 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 0 | 0.00 | 4.00 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 0 | 0.00 | 4.54 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 0 | 0.00 | 4.32 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 0 | 3.90 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2760 expiring on 30JAN2025
Delta for 2760 PE is 0.00
Historical price for 2760 PE is as follows
On 3 Jan ADANIENT was trading at 2597.70. The strike last trading price was 198.15, 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 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 198.15, 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 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 198.15, 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 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 198.15, 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 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 198.15, which was -16.25 lower than the previous day. The implied volatity was 34.10, the open interest changed by 2 which increased total open position to 2
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 214.4, 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 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 214.4, 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 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 214.4, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 214.4, 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 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 214.4, 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 Dec ADANIENT was trading at 2419.35. The strike last trading price was 214.4, 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 Dec ADANIENT was trading at 2457.40. The strike last trading price was 214.4, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 214.4, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 214.4, 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 Dec ADANIENT was trading at 2527.55. The strike last trading price was 214.4, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 214.4, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 214.4, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 214.4, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 214.4, 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 Dec ADANIENT was trading at 2506.40. The strike last trading price was 214.4, 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 Dec ADANIENT was trading at 2522.55. The strike last trading price was 214.4, 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 Dec ADANIENT was trading at 2494.75. The strike last trading price was 214.4, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 214.4, 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 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 214.4, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 214.4, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 214.4, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 214.4, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 214.4, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 214.4, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 214.4, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 214.4, which was 214.40 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 2.52, 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 2.36, 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 3.64, 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 4.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.54, 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 4.32, 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 3.90, the open interest changed by 0 which decreased total open position to 0
