ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 2 | -0.85 | - | 2,109 | -302 | 1,899 | |||
|
|
||||||||||
| 19 Dec | 2419.35 | 2.85 | -0.05 | - | 2,391 | -353 | 2,201 | |||
| 18 Dec | 2457.40 | 2.9 | -0.35 | 59.26 | 1,281 | -338 | 2,567 | |||
| 17 Dec | 2487.60 | 3.25 | -0.65 | 53.37 | 819 | -58 | 2,908 | |||
| 16 Dec | 2512.40 | 3.9 | -1.10 | 50.21 | 689 | -73 | 2,970 | |||
| 13 Dec | 2527.55 | 5 | -2.70 | 43.95 | 2,972 | 446 | 3,045 | |||
| 12 Dec | 2504.10 | 7.7 | 3.95 | 48.95 | 3,175 | 366 | 2,602 | |||
| 11 Dec | 2457.25 | 3.75 | -1.35 | 45.26 | 969 | -115 | 2,256 | |||
| 10 Dec | 2467.20 | 5.1 | -2.20 | 45.23 | 1,910 | -330 | 2,372 | |||
| 9 Dec | 2495.85 | 7.3 | -2.05 | 44.59 | 1,309 | 127 | 2,712 | |||
| 6 Dec | 2506.40 | 9.35 | -0.85 | 42.41 | 1,374 | -29 | 2,586 | |||
| 5 Dec | 2522.55 | 10.2 | -2.15 | 40.74 | 1,885 | 16 | 2,632 | |||
| 4 Dec | 2494.75 | 12.35 | -3.10 | 45.16 | 2,379 | 129 | 2,618 | |||
| 3 Dec | 2514.20 | 15.45 | 1.25 | 44.27 | 4,310 | -236 | 2,488 | |||
| 2 Dec | 2457.05 | 14.2 | -5.40 | 47.67 | 1,567 | 24 | 2,728 | |||
| 29 Nov | 2463.15 | 19.6 | -8.80 | 48.48 | 4,373 | 706 | 2,704 | |||
| 28 Nov | 2437.10 | 28.4 | 2.10 | 55.19 | 4,547 | 459 | 2,000 | |||
| 27 Nov | 2397.80 | 26.3 | 18.95 | 56.43 | 2,110 | -58 | 1,540 | |||
| 26 Nov | 2150.50 | 7.35 | -1.70 | - | 627 | -60 | 1,598 | |||
| 25 Nov | 2257.50 | 9.05 | -1.90 | 51.52 | 14 | -18 | 1,658 | |||
| 22 Nov | 2228.00 | 10.95 | -9.05 | 53.75 | 39 | -14 | 1,662 | |||
| 21 Nov | 2183.65 | 20 | -68.05 | 67.00 | 5,323 | 1,309 | 1,678 | |||
| 20 Nov | 2821.50 | 88.05 | 0.00 | 31.27 | 811 | 249 | 368 | |||
| 19 Nov | 2821.50 | 88.05 | -4.65 | 31.27 | 811 | 248 | 368 | |||
| 18 Nov | 2818.70 | 92.7 | 0.05 | 31.68 | 80 | 5 | 120 | |||
| 14 Nov | 2826.80 | 92.65 | -3.35 | 29.78 | 94 | 32 | 114 | |||
| 13 Nov | 2816.70 | 96 | -18.55 | 30.58 | 104 | 48 | 80 | |||
| 12 Nov | 2870.00 | 114.55 | -31.90 | 29.56 | 41 | 29 | 32 | |||
| 11 Nov | 2903.65 | 146.45 | -152.85 | 31.27 | 4 | 2 | 2 | |||
| 8 Nov | 2929.10 | 299.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 299.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 299.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 299.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 299.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2949.50 | 299.3 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2900 expiring on 26DEC2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -302 which decreased total open position to 1899
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -353 which decreased total open position to 2201
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 59.26, the open interest changed by -338 which decreased total open position to 2567
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 53.37, the open interest changed by -58 which decreased total open position to 2908
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 3.9, which was -1.10 lower than the previous day. The implied volatity was 50.21, the open interest changed by -73 which decreased total open position to 2970
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 5, which was -2.70 lower than the previous day. The implied volatity was 43.95, the open interest changed by 446 which increased total open position to 3045
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 7.7, which was 3.95 higher than the previous day. The implied volatity was 48.95, the open interest changed by 366 which increased total open position to 2602
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 3.75, which was -1.35 lower than the previous day. The implied volatity was 45.26, the open interest changed by -115 which decreased total open position to 2256
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 5.1, which was -2.20 lower than the previous day. The implied volatity was 45.23, the open interest changed by -330 which decreased total open position to 2372
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 7.3, which was -2.05 lower than the previous day. The implied volatity was 44.59, the open interest changed by 127 which increased total open position to 2712
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 9.35, which was -0.85 lower than the previous day. The implied volatity was 42.41, the open interest changed by -29 which decreased total open position to 2586
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 10.2, which was -2.15 lower than the previous day. The implied volatity was 40.74, the open interest changed by 16 which increased total open position to 2632
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 12.35, which was -3.10 lower than the previous day. The implied volatity was 45.16, the open interest changed by 129 which increased total open position to 2618
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 15.45, which was 1.25 higher than the previous day. The implied volatity was 44.27, the open interest changed by -236 which decreased total open position to 2488
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 14.2, which was -5.40 lower than the previous day. The implied volatity was 47.67, the open interest changed by 24 which increased total open position to 2728
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 19.6, which was -8.80 lower than the previous day. The implied volatity was 48.48, the open interest changed by 706 which increased total open position to 2704
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 28.4, which was 2.10 higher than the previous day. The implied volatity was 55.19, the open interest changed by 459 which increased total open position to 2000
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 26.3, which was 18.95 higher than the previous day. The implied volatity was 56.43, the open interest changed by -58 which decreased total open position to 1540
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 7.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1598
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 9.05, which was -1.90 lower than the previous day. The implied volatity was 51.52, the open interest changed by -18 which decreased total open position to 1658
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 10.95, which was -9.05 lower than the previous day. The implied volatity was 53.75, the open interest changed by -14 which decreased total open position to 1662
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 20, which was -68.05 lower than the previous day. The implied volatity was 67.00, the open interest changed by 1309 which increased total open position to 1678
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 88.05, which was 0.00 lower than the previous day. The implied volatity was 31.27, the open interest changed by 249 which increased total open position to 368
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 88.05, which was -4.65 lower than the previous day. The implied volatity was 31.27, the open interest changed by 248 which increased total open position to 368
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 92.7, which was 0.05 higher than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 120
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 92.65, which was -3.35 lower than the previous day. The implied volatity was 29.78, the open interest changed by 32 which increased total open position to 114
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 96, which was -18.55 lower than the previous day. The implied volatity was 30.58, the open interest changed by 48 which increased total open position to 80
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 114.55, which was -31.90 lower than the previous day. The implied volatity was 29.56, the open interest changed by 29 which increased total open position to 32
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 146.45, which was -152.85 lower than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 2
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 299.3, 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 299.3, 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 299.3, 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 299.3, 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 299.3, 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 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 299.3, 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 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 553 | 73.95 | - | 29 | -3 | 723 |
| 19 Dec | 2419.35 | 479.05 | 37.85 | - | 2,030 | -1,079 | 727 |
| 18 Dec | 2457.40 | 441.2 | 31.20 | - | 978 | -327 | 2,305 |
| 17 Dec | 2487.60 | 410 | 36.10 | 60.16 | 207 | -4 | 2,832 |
| 16 Dec | 2512.40 | 373.9 | 9.35 | - | 2 | -1 | 2,836 |
| 13 Dec | 2527.55 | 364.55 | -67.30 | 36.64 | 14 | 1 | 2,837 |
| 12 Dec | 2504.10 | 431.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 2457.25 | 431.85 | 47.95 | - | 5 | -1 | 2,836 |
| 10 Dec | 2467.20 | 383.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 383.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 2506.40 | 383.9 | 2.85 | 36.36 | 6 | -1 | 2,837 |
| 5 Dec | 2522.55 | 381.05 | -26.00 | 47.98 | 2 | 0 | 2,840 |
| 4 Dec | 2494.75 | 407.05 | 21.85 | 42.23 | 20 | -2 | 2,840 |
| 3 Dec | 2514.20 | 385.2 | -50.55 | 43.43 | 65 | -1 | 2,842 |
| 2 Dec | 2457.05 | 435.75 | -2.50 | 40.11 | 44 | 3 | 2,843 |
| 29 Nov | 2463.15 | 438.25 | -28.65 | 46.28 | 251 | 1 | 2,839 |
| 28 Nov | 2437.10 | 466.9 | -35.05 | 53.72 | 319 | 25 | 2,839 |
| 27 Nov | 2397.80 | 501.95 | -223.05 | 54.84 | 121 | 19 | 2,817 |
| 26 Nov | 2150.50 | 725 | -10.20 | - | 25 | -8 | 2,797 |
| 25 Nov | 2257.50 | 735.2 | 0.00 | 0.00 | 0 | 2,059 | 0 |
| 22 Nov | 2228.00 | 735.2 | 0.00 | 0.00 | 0 | 2,059 | 0 |
| 21 Nov | 2183.65 | 735.2 | 585.20 | 69.34 | 2,781 | 2,060 | 2,806 |
| 20 Nov | 2821.50 | 150 | 0.00 | 33.58 | 891 | 724 | 746 |
| 19 Nov | 2821.50 | 150 | 2.35 | 33.58 | 891 | 724 | 746 |
| 18 Nov | 2818.70 | 147.65 | 4.00 | 33.07 | 14 | 8 | 21 |
| 14 Nov | 2826.80 | 143.65 | 10.10 | 30.88 | 6 | 4 | 12 |
| 13 Nov | 2816.70 | 133.55 | 31.55 | 27.58 | 1 | 0 | 8 |
| 12 Nov | 2870.00 | 102 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Nov | 2903.65 | 102 | 12.00 | 29.79 | 5 | 2 | 7 |
| 8 Nov | 2929.10 | 90 | 7.40 | 27.91 | 1 | 0 | 4 |
| 7 Nov | 2970.10 | 82.6 | 21.60 | 29.83 | 9 | -1 | 3 |
| 6 Nov | 3046.25 | 61 | -158.85 | 30.72 | 4 | 3 | 3 |
| 5 Nov | 2915.55 | 219.85 | 0.00 | 1.53 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 219.85 | 219.85 | 0.82 | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 0 | 2.75 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2900 expiring on 26DEC2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 553, which was 73.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 723
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 479.05, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by -1079 which decreased total open position to 727
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 441.2, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by -327 which decreased total open position to 2305
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 410, which was 36.10 higher than the previous day. The implied volatity was 60.16, the open interest changed by -4 which decreased total open position to 2832
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 373.9, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2836
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 364.55, which was -67.30 lower than the previous day. The implied volatity was 36.64, the open interest changed by 1 which increased total open position to 2837
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 431.85, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 431.85, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2836
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 383.9, 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 383.9, 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 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 383.9, which was 2.85 higher than the previous day. The implied volatity was 36.36, the open interest changed by -1 which decreased total open position to 2837
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 381.05, which was -26.00 lower than the previous day. The implied volatity was 47.98, the open interest changed by 0 which decreased total open position to 2840
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 407.05, which was 21.85 higher than the previous day. The implied volatity was 42.23, the open interest changed by -2 which decreased total open position to 2840
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 385.2, which was -50.55 lower than the previous day. The implied volatity was 43.43, the open interest changed by -1 which decreased total open position to 2842
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 435.75, which was -2.50 lower than the previous day. The implied volatity was 40.11, the open interest changed by 3 which increased total open position to 2843
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 438.25, which was -28.65 lower than the previous day. The implied volatity was 46.28, the open interest changed by 1 which increased total open position to 2839
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 466.9, which was -35.05 lower than the previous day. The implied volatity was 53.72, the open interest changed by 25 which increased total open position to 2839
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 501.95, which was -223.05 lower than the previous day. The implied volatity was 54.84, the open interest changed by 19 which increased total open position to 2817
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 725, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 2797
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 735.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2059 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 735.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2059 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 735.2, which was 585.20 higher than the previous day. The implied volatity was 69.34, the open interest changed by 2060 which increased total open position to 2806
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was 33.58, the open interest changed by 724 which increased total open position to 746
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 150, which was 2.35 higher than the previous day. The implied volatity was 33.58, the open interest changed by 724 which increased total open position to 746
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 147.65, which was 4.00 higher than the previous day. The implied volatity was 33.07, the open interest changed by 8 which increased total open position to 21
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 143.65, which was 10.10 higher than the previous day. The implied volatity was 30.88, the open interest changed by 4 which increased total open position to 12
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 133.55, which was 31.55 higher than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 8
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 102, 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 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 102, which was 12.00 higher than the previous day. The implied volatity was 29.79, the open interest changed by 2 which increased total open position to 7
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 90, which was 7.40 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 4
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 82.6, which was 21.60 higher than the previous day. The implied volatity was 29.83, the open interest changed by -1 which decreased total open position to 3
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 61, which was -158.85 lower than the previous day. The implied volatity was 30.72, the open interest changed by 3 which increased total open position to 3
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 219.85, which was 0.00 lower than the previous day. The implied volatity was 1.53, 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 219.85, which was 219.85 higher than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
