ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 2.7 | -0.45 | - | 343 | -68 | 177 | |||
| 19 Dec | 2419.35 | 3.15 | -0.90 | 60.42 | 316 | -38 | 241 | |||
| 18 Dec | 2457.40 | 4.05 | -1.05 | 54.20 | 255 | -12 | 281 | |||
| 17 Dec | 2487.60 | 5.1 | -1.25 | 49.58 | 253 | 1 | 293 | |||
| 16 Dec | 2512.40 | 6.35 | -1.75 | 46.96 | 253 | -9 | 297 | |||
| 13 Dec | 2527.55 | 8.1 | -3.90 | 41.08 | 605 | 1 | 305 | |||
| 12 Dec | 2504.10 | 12 | 6.10 | 46.62 | 926 | 3 | 305 | |||
| 11 Dec | 2457.25 | 5.9 | -1.70 | 42.73 | 166 | 0 | 301 | |||
| 10 Dec | 2467.20 | 7.6 | -4.25 | 42.43 | 191 | -21 | 300 | |||
| 9 Dec | 2495.85 | 11.85 | -2.55 | 42.95 | 83 | 2 | 321 | |||
| 6 Dec | 2506.40 | 14.4 | -1.30 | 40.57 | 150 | 65 | 319 | |||
| 5 Dec | 2522.55 | 15.7 | -2.35 | 38.89 | 183 | 24 | 256 | |||
| 4 Dec | 2494.75 | 18.05 | -4.95 | 43.33 | 288 | 34 | 233 | |||
| 3 Dec | 2514.20 | 23 | 1.85 | 42.95 | 368 | 17 | 199 | |||
| 2 Dec | 2457.05 | 21.15 | -8.00 | 46.81 | 206 | 35 | 182 | |||
| 29 Nov | 2463.15 | 29.15 | -11.10 | 48.35 | 366 | 77 | 153 | |||
|
|
||||||||||
| 28 Nov | 2437.10 | 40.25 | 3.85 | 55.49 | 487 | 35 | 74 | |||
| 27 Nov | 2397.80 | 36.4 | 9.85 | 56.37 | 61 | 35 | 35 | |||
| 26 Nov | 2150.50 | 26.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 26.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 26.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 26.55 | -314.65 | 67.22 | 3 | 1 | 1 | |||
| 20 Nov | 2821.50 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 341.2 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2820 expiring on 26DEC2024
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 177
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 3.15, which was -0.90 lower than the previous day. The implied volatity was 60.42, the open interest changed by -38 which decreased total open position to 241
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was 54.20, the open interest changed by -12 which decreased total open position to 281
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 5.1, which was -1.25 lower than the previous day. The implied volatity was 49.58, the open interest changed by 1 which increased total open position to 293
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 6.35, which was -1.75 lower than the previous day. The implied volatity was 46.96, the open interest changed by -9 which decreased total open position to 297
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 8.1, which was -3.90 lower than the previous day. The implied volatity was 41.08, the open interest changed by 1 which increased total open position to 305
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 12, which was 6.10 higher than the previous day. The implied volatity was 46.62, the open interest changed by 3 which increased total open position to 305
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 5.9, which was -1.70 lower than the previous day. The implied volatity was 42.73, the open interest changed by 0 which decreased total open position to 301
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 7.6, which was -4.25 lower than the previous day. The implied volatity was 42.43, the open interest changed by -21 which decreased total open position to 300
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 11.85, which was -2.55 lower than the previous day. The implied volatity was 42.95, the open interest changed by 2 which increased total open position to 321
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 14.4, which was -1.30 lower than the previous day. The implied volatity was 40.57, the open interest changed by 65 which increased total open position to 319
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 15.7, which was -2.35 lower than the previous day. The implied volatity was 38.89, the open interest changed by 24 which increased total open position to 256
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 18.05, which was -4.95 lower than the previous day. The implied volatity was 43.33, the open interest changed by 34 which increased total open position to 233
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 23, which was 1.85 higher than the previous day. The implied volatity was 42.95, the open interest changed by 17 which increased total open position to 199
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 21.15, which was -8.00 lower than the previous day. The implied volatity was 46.81, the open interest changed by 35 which increased total open position to 182
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 29.15, which was -11.10 lower than the previous day. The implied volatity was 48.35, the open interest changed by 77 which increased total open position to 153
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 40.25, which was 3.85 higher than the previous day. The implied volatity was 55.49, the open interest changed by 35 which increased total open position to 74
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 36.4, which was 9.85 higher than the previous day. The implied volatity was 56.37, the open interest changed by 35 which increased total open position to 35
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 26.55, 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 26.55, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 26.55, 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 26.55, which was -314.65 lower than the previous day. The implied volatity was 67.22, the open interest changed by 1 which increased total open position to 1
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 341.2, 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 341.2, 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 341.2, 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 341.2, 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 2820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 443.7 | 116.20 | - | 1 | 0 | 347 |
| 19 Dec | 2419.35 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 327.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 327.5 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 2514.20 | 327.5 | -41.45 | 50.67 | 3 | 2 | 346 |
| 2 Dec | 2457.05 | 368.95 | 0.00 | 0.00 | 0 | 22 | 0 |
| 29 Nov | 2463.15 | 368.95 | -31.40 | 46.94 | 28 | 22 | 344 |
| 28 Nov | 2437.10 | 400.35 | 217.70 | 54.78 | 408 | 320 | 320 |
| 27 Nov | 2397.80 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 182.65 | 0.00 | 0.82 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 182.65 | 0.00 | 0.82 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 182.65 | 0.00 | 0.93 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 182.65 | 0.00 | 0.97 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 182.65 | 0.00 | 0.90 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 182.65 | 0.00 | 2.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 182.65 | 0.00 | 3.09 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 182.65 | 0.00 | 3.46 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 182.65 | 0.00 | 4.43 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 182.65 | 0.00 | 6.22 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 182.65 | 0.00 | 3.36 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 182.65 | 2.71 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2820 expiring on 26DEC2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 443.7, which was 116.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 347
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 327.5, 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 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 327.5, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 327.5, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 327.5, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 327.5, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 327.5, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 327.5, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 327.5, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 327.5, 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 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 327.5, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 327.5, 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 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 327.5, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 327.5, which was -41.45 lower than the previous day. The implied volatity was 50.67, the open interest changed by 2 which increased total open position to 346
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 368.95, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 368.95, which was -31.40 lower than the previous day. The implied volatity was 46.94, the open interest changed by 22 which increased total open position to 344
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 400.35, which was 217.70 higher than the previous day. The implied volatity was 54.78, the open interest changed by 320 which increased total open position to 320
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 182.65, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 182.65, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 182.65, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 182.65, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 182.65, 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 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 3.09, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 182.65, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 6.22, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 3.36, 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 182.65, which was lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
