ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 2.6 | -1.10 | - | 472 | 63 | 382 | |||
| 19 Dec | 2419.35 | 3.7 | -1.30 | 57.48 | 449 | -58 | 323 | |||
| 18 Dec | 2457.40 | 5 | -1.55 | 51.85 | 537 | -82 | 383 | |||
| 17 Dec | 2487.60 | 6.55 | -1.85 | 47.72 | 393 | -74 | 465 | |||
| 16 Dec | 2512.40 | 8.4 | -3.05 | 45.55 | 223 | 39 | 543 | |||
| 13 Dec | 2527.55 | 11.45 | -4.40 | 40.66 | 689 | -5 | 505 | |||
| 12 Dec | 2504.10 | 15.85 | 7.90 | 46.14 | 1,201 | 215 | 505 | |||
| 11 Dec | 2457.25 | 7.95 | -2.00 | 42.03 | 204 | 20 | 289 | |||
| 10 Dec | 2467.20 | 9.95 | -4.55 | 41.60 | 269 | -23 | 267 | |||
| 9 Dec | 2495.85 | 14.5 | -3.95 | 41.58 | 332 | 94 | 288 | |||
| 6 Dec | 2506.40 | 18.45 | -2.25 | 39.98 | 70 | 16 | 194 | |||
| 5 Dec | 2522.55 | 20.7 | -2.00 | 38.69 | 201 | 33 | 177 | |||
| 4 Dec | 2494.75 | 22.7 | -6.25 | 42.94 | 339 | -61 | 143 | |||
| 3 Dec | 2514.20 | 28.95 | 3.40 | 42.78 | 338 | -64 | 206 | |||
| 2 Dec | 2457.05 | 25.55 | -8.30 | 46.25 | 171 | 8 | 272 | |||
| 29 Nov | 2463.15 | 33.85 | -13.60 | 47.52 | 323 | 33 | 267 | |||
| 28 Nov | 2437.10 | 47.45 | 4.45 | 55.59 | 610 | 181 | 234 | |||
| 27 Nov | 2397.80 | 43 | 28.00 | 56.54 | 140 | 16 | 53 | |||
| 26 Nov | 2150.50 | 15 | -15.95 | 61.02 | 1 | 0 | 36 | |||
|
|
||||||||||
| 25 Nov | 2257.50 | 30.95 | 0.00 | 0.00 | 0 | 36 | 0 | |||
| 22 Nov | 2228.00 | 30.95 | 0.00 | 0.00 | 0 | 0 | 36 | |||
| 21 Nov | 2183.65 | 30.95 | -332.70 | 67.58 | 51 | 36 | 36 | |||
| 20 Nov | 2821.50 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 363.65 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2780 expiring on 26DEC2024
Delta for 2780 CE is -
Historical price for 2780 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 2.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 382
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 3.7, which was -1.30 lower than the previous day. The implied volatity was 57.48, the open interest changed by -58 which decreased total open position to 323
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 51.85, the open interest changed by -82 which decreased total open position to 383
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 6.55, which was -1.85 lower than the previous day. The implied volatity was 47.72, the open interest changed by -74 which decreased total open position to 465
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 8.4, which was -3.05 lower than the previous day. The implied volatity was 45.55, the open interest changed by 39 which increased total open position to 543
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 11.45, which was -4.40 lower than the previous day. The implied volatity was 40.66, the open interest changed by -5 which decreased total open position to 505
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 15.85, which was 7.90 higher than the previous day. The implied volatity was 46.14, the open interest changed by 215 which increased total open position to 505
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 7.95, which was -2.00 lower than the previous day. The implied volatity was 42.03, the open interest changed by 20 which increased total open position to 289
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 9.95, which was -4.55 lower than the previous day. The implied volatity was 41.60, the open interest changed by -23 which decreased total open position to 267
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 14.5, which was -3.95 lower than the previous day. The implied volatity was 41.58, the open interest changed by 94 which increased total open position to 288
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 18.45, which was -2.25 lower than the previous day. The implied volatity was 39.98, the open interest changed by 16 which increased total open position to 194
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 20.7, which was -2.00 lower than the previous day. The implied volatity was 38.69, the open interest changed by 33 which increased total open position to 177
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 22.7, which was -6.25 lower than the previous day. The implied volatity was 42.94, the open interest changed by -61 which decreased total open position to 143
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 28.95, which was 3.40 higher than the previous day. The implied volatity was 42.78, the open interest changed by -64 which decreased total open position to 206
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 25.55, which was -8.30 lower than the previous day. The implied volatity was 46.25, the open interest changed by 8 which increased total open position to 272
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 33.85, which was -13.60 lower than the previous day. The implied volatity was 47.52, the open interest changed by 33 which increased total open position to 267
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 47.45, which was 4.45 higher than the previous day. The implied volatity was 55.59, the open interest changed by 181 which increased total open position to 234
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 43, which was 28.00 higher than the previous day. The implied volatity was 56.54, the open interest changed by 16 which increased total open position to 53
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 15, which was -15.95 lower than the previous day. The implied volatity was 61.02, the open interest changed by 0 which decreased total open position to 36
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 30.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 30.95, 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 36
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 30.95, which was -332.70 lower than the previous day. The implied volatity was 67.58, the open interest changed by 36 which increased total open position to 36
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 363.65, 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 363.65, 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 363.65, 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 363.65, 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 363.65, 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 363.65, 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 363.65, 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 363.65, 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 2780 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 | 275.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 275.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 275.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 275.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 275.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 2527.55 | 275.85 | -50.05 | 58.21 | 1 | 0 | 51 |
| 12 Dec | 2504.10 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 325.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 325.9 | -9.50 | 39.98 | 2 | 0 | 51 |
| 29 Nov | 2463.15 | 335.4 | -28.55 | 47.00 | 3 | 0 | 48 |
| 28 Nov | 2437.10 | 363.95 | 273.95 | 53.01 | 3 | 2 | 47 |
| 27 Nov | 2397.80 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 90 | 0.00 | 0.00 | 0 | 0 | 45 |
| 22 Nov | 2228.00 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 90 | 0.00 | 0.00 | 0 | 22 | 0 |
| 20 Nov | 2821.50 | 90 | 0.00 | 33.87 | 30 | 22 | 43 |
| 19 Nov | 2821.50 | 90 | 0.25 | 33.87 | 30 | 20 | 43 |
| 18 Nov | 2818.70 | 89.75 | -75.75 | 33.78 | 23 | 22 | 22 |
| 14 Nov | 2826.80 | 165.5 | 0.00 | 2.02 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 165.5 | 0.00 | 1.93 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 165.5 | 0.00 | 7.22 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 165.5 | 0.00 | 3.56 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 165.5 | 3.76 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2780 expiring on 26DEC2024
Delta for 2780 PE is 0.00
Historical price for 2780 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 275.85, 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 275.85, 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 275.85, 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 275.85, 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 275.85, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 275.85, which was -50.05 lower than the previous day. The implied volatity was 58.21, the open interest changed by 0 which decreased total open position to 51
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 325.9, 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 Dec ADANIENT was trading at 2457.05. The strike last trading price was 325.9, which was -9.50 lower than the previous day. The implied volatity was 39.98, the open interest changed by 0 which decreased total open position to 51
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 335.4, which was -28.55 lower than the previous day. The implied volatity was 47.00, the open interest changed by 0 which decreased total open position to 48
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 363.95, which was 273.95 higher than the previous day. The implied volatity was 53.01, the open interest changed by 2 which increased total open position to 47
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 90, 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 90, 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 90, 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 45
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 90, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 33.87, the open interest changed by 22 which increased total open position to 43
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was 33.87, the open interest changed by 20 which increased total open position to 43
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 89.75, which was -75.75 lower than the previous day. The implied volatity was 33.78, the open interest changed by 22 which increased total open position to 22
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 165.5, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 165.5, which was 0.00 lower than the previous day. The implied volatity was 1.93, 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 165.5, which was 0.00 lower than the previous day. The implied volatity was 7.22, 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 165.5, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 165.5, which was lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
