ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 2.25 | 0.00 | - | 8 | -5 | 151 | |||
| 19 Dec | 2419.35 | 2.25 | -0.35 | - | 31 | -13 | 157 | |||
| 18 Dec | 2457.40 | 2.6 | -0.25 | - | 72 | -17 | 170 | |||
| 17 Dec | 2487.60 | 2.85 | -0.90 | 55.96 | 58 | 9 | 196 | |||
| 16 Dec | 2512.40 | 3.75 | -0.55 | 53.61 | 18 | -7 | 188 | |||
| 13 Dec | 2527.55 | 4.3 | -2.25 | 46.03 | 251 | 53 | 196 | |||
|
|
||||||||||
| 12 Dec | 2504.10 | 6.55 | 1.65 | 50.66 | 113 | 9 | 143 | |||
| 11 Dec | 2457.25 | 4.9 | 0.00 | 0.00 | 0 | -10 | 0 | |||
| 10 Dec | 2467.20 | 4.9 | -1.75 | 47.93 | 17 | -9 | 135 | |||
| 9 Dec | 2495.85 | 6.65 | -1.15 | 46.80 | 70 | 1 | 134 | |||
| 6 Dec | 2506.40 | 7.8 | -1.25 | 43.60 | 26 | 9 | 133 | |||
| 5 Dec | 2522.55 | 9.05 | -1.10 | 42.53 | 87 | 2 | 123 | |||
| 4 Dec | 2494.75 | 10.15 | -2.35 | 45.84 | 111 | 22 | 123 | |||
| 3 Dec | 2514.20 | 12.5 | 0.95 | 44.77 | 100 | 11 | 101 | |||
| 2 Dec | 2457.05 | 11.55 | -4.85 | 48.03 | 137 | -3 | 92 | |||
| 29 Nov | 2463.15 | 16.4 | -8.40 | 48.90 | 310 | 47 | 97 | |||
| 28 Nov | 2437.10 | 24.8 | 19.80 | 55.80 | 136 | 45 | 49 | |||
| 27 Nov | 2397.80 | 5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 26 Nov | 2150.50 | 5 | -274.85 | 55.86 | 11 | 4 | 4 | |||
| 25 Nov | 2257.50 | 279.85 | 0.00 | 20.95 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 279.85 | 0.00 | 20.67 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 279.85 | 0.00 | 22.97 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 279.85 | 0.00 | 2.70 | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 279.85 | 0.00 | 2.70 | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 279.85 | 0.00 | 2.53 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 279.85 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 279.85 | 0.00 | 2.19 | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 279.85 | 0.00 | 1.28 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 279.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 279.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 279.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 279.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 279.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 279.85 | 279.85 | 0.24 | 0 | 0 | 0 | |||
| 1 Nov | 2949.50 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2940 expiring on 26DEC2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 151
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 157
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 170
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 2.85, which was -0.90 lower than the previous day. The implied volatity was 55.96, the open interest changed by 9 which increased total open position to 196
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was 53.61, the open interest changed by -7 which decreased total open position to 188
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 4.3, which was -2.25 lower than the previous day. The implied volatity was 46.03, the open interest changed by 53 which increased total open position to 196
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 6.55, which was 1.65 higher than the previous day. The implied volatity was 50.66, the open interest changed by 9 which increased total open position to 143
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 4.9, which was -1.75 lower than the previous day. The implied volatity was 47.93, the open interest changed by -9 which decreased total open position to 135
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was 46.80, the open interest changed by 1 which increased total open position to 134
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 7.8, which was -1.25 lower than the previous day. The implied volatity was 43.60, the open interest changed by 9 which increased total open position to 133
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 9.05, which was -1.10 lower than the previous day. The implied volatity was 42.53, the open interest changed by 2 which increased total open position to 123
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 10.15, which was -2.35 lower than the previous day. The implied volatity was 45.84, the open interest changed by 22 which increased total open position to 123
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 12.5, which was 0.95 higher than the previous day. The implied volatity was 44.77, the open interest changed by 11 which increased total open position to 101
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 11.55, which was -4.85 lower than the previous day. The implied volatity was 48.03, the open interest changed by -3 which decreased total open position to 92
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 16.4, which was -8.40 lower than the previous day. The implied volatity was 48.90, the open interest changed by 47 which increased total open position to 97
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 24.8, which was 19.80 higher than the previous day. The implied volatity was 55.80, the open interest changed by 45 which increased total open position to 49
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 5, which was -274.85 lower than the previous day. The implied volatity was 55.86, the open interest changed by 4 which increased total open position to 4
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 279.85, which was 0.00 lower than the previous day. The implied volatity was 20.95, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 20.67, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 22.97, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 279.85, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 279.85, 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 279.85, 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 279.85, 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 279.85, 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 279.85, 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 279.85, which was 279.85 higher than the previous day. The implied volatity was 0.24, 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 -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 2940 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 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 765 | 0.00 | 0.00 | 0 | 4 | 0 |
| 26 Nov | 2150.50 | 765 | 525.05 | - | 4 | 0 | 0 |
| 25 Nov | 2257.50 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 239.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 239.95 | 0.00 | 0.50 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 239.95 | 0.00 | 1.53 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 239.95 | 0.00 | 3.52 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 239.95 | 0.00 | 0.49 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 239.95 | 239.95 | - | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 0 | 1.84 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2940 expiring on 26DEC2024
Delta for 2940 PE is 0.00
Historical price for 2940 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 765, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 765, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 765, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 765, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 765, which was 525.05 higher 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, 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 239.95, which was 0.00 lower than the previous day. The implied volatity was 0.50, 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 239.95, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 239.95, which was 0.00 lower than the previous day. The implied volatity was 3.52, 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 239.95, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 239.95, which was 239.95 higher 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 0, which was lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
