ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
03 Jan 2025 09:02 AM IST
| ADANIENT 30JAN2025 2960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 1.18
Theta: -0.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Jan | 2597.70 | 9.85 | 0.00 | 33.28 | 273 | -4 | 540 | |||
| 2 Jan | 2597.70 | 9.85 | 0.65 | 33.28 | 273 | -4 | 540 | |||
| 1 Jan | 2554.85 | 9.2 | 0.35 | 35.27 | 575 | 16 | 543 | |||
| 31 Dec | 2528.65 | 8.85 | -6.45 | 35.49 | 530 | -43 | 528 | |||
| 30 Dec | 2592.35 | 15.3 | 11.25 | 35.63 | 2,355 | 29 | 573 | |||
| 27 Dec | 2409.95 | 4.05 | 0.05 | 34.96 | 576 | 63 | 544 | |||
| 26 Dec | 2400.25 | 4 | -0.30 | 35.52 | 698 | 449 | 477 | |||
| 24 Dec | 2372.45 | 4.3 | -346.55 | 36.70 | 34 | 28 | 28 | |||
| 23 Dec | 2338.95 | 350.85 | 0.00 | 16.33 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 350.85 | 0.00 | 15.67 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 350.85 | 0.00 | 13.40 | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 350.85 | 0.00 | 12.43 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 350.85 | 0.00 | 11.62 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 350.85 | 0.00 | 10.99 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 350.85 | 0.00 | 10.20 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 2504.10 | 350.85 | 0.00 | 10.59 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 350.85 | 0.00 | 11.59 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 350.85 | 0.00 | 11.19 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 350.85 | 350.85 | 9.47 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 0 | 0.00 | 9.35 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 0 | 0.00 | 9.09 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 0 | 0.00 | 9.38 | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 0 | 0.00 | 9.71 | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 0 | 0.00 | 10.73 | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 0 | 0.00 | 11.92 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 0 | 0.00 | 16.79 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 0 | 0.00 | 15.49 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 0 | 0.00 | 1.52 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 0 | 0.00 | 1.65 | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 0 | 0.00 | 0.34 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 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 2960 expiring on 30JAN2025
Delta for 2960 CE is 0.09
Historical price for 2960 CE is as follows
On 3 Jan ADANIENT was trading at 2597.70. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 33.28, the open interest changed by -4 which decreased total open position to 540
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 9.85, which was 0.65 higher than the previous day. The implied volatity was 33.28, the open interest changed by -4 which decreased total open position to 540
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 9.2, which was 0.35 higher than the previous day. The implied volatity was 35.27, the open interest changed by 16 which increased total open position to 543
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 8.85, which was -6.45 lower than the previous day. The implied volatity was 35.49, the open interest changed by -43 which decreased total open position to 528
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 15.3, which was 11.25 higher than the previous day. The implied volatity was 35.63, the open interest changed by 29 which increased total open position to 573
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 34.96, the open interest changed by 63 which increased total open position to 544
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was 35.52, the open interest changed by 449 which increased total open position to 477
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 4.3, which was -346.55 lower than the previous day. The implied volatity was 36.70, the open interest changed by 28 which increased total open position to 28
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 350.85, which was 0.00 lower than the previous day. The implied volatity was 16.33, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 15.67, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 13.40, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 12.43, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 11.62, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 10.99, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 10.20, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 10.59, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 11.59, 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 350.85, which was 0.00 lower than the previous day. The implied volatity was 11.19, 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 350.85, which was 350.85 higher than the previous day. The implied volatity was 9.47, 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 0, which was 0.00 lower than the previous day. The implied volatity was 9.35, 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 0, which was 0.00 lower than the previous day. The implied volatity was 9.09, 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 0, which was 0.00 lower than the previous day. The implied volatity was 9.38, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 9.71, 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 0, which was 0.00 lower than the previous day. The implied volatity was 10.73, 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 0, which was 0.00 lower than the previous day. The implied volatity was 11.92, 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 0, which was 0.00 lower than the previous day. The implied volatity was 16.79, 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 0, which was 0.00 lower than the previous day. The implied volatity was 15.49, 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 1.52, 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 1.65, 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 0.34, 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 7 Nov ADANIENT was trading at 2970.10. 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 6 Nov ADANIENT was trading at 3046.25. 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 2960 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 | 381 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 2597.70 | 381 | 0.00 | 0.00 | 0 | 19 | 0 |
| 1 Jan | 2554.85 | 381 | -33.00 | - | 26 | 20 | 934 |
| 31 Dec | 2528.65 | 414 | 45.70 | 34.90 | 17 | 1 | 912 |
| 30 Dec | 2592.35 | 368.3 | -156.10 | 37.56 | 34 | 24 | 909 |
| 27 Dec | 2409.95 | 524.4 | -0.60 | 43.66 | 6 | 4 | 883 |
| 26 Dec | 2400.25 | 525 | -41.00 | - | 840 | 831 | 871 |
| 24 Dec | 2372.45 | 566 | 58.00 | 41.24 | 35 | 33 | 38 |
| 23 Dec | 2338.95 | 508 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 508 | 0.00 | 0.00 | 0 | 2 | 0 |
| 19 Dec | 2419.35 | 508 | 82.00 | 30.73 | 2 | 1 | 4 |
| 18 Dec | 2457.40 | 426 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 426 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 426 | 0.00 | 0.00 | 0 | 3 | 0 |
| 13 Dec | 2527.55 | 426 | 115.65 | 38.57 | 3 | 2 | 2 |
| 12 Dec | 2504.10 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 310.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 310.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 310.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 310.35 | 310.35 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 0 | 0.00 | - | 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 | 0.14 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 0 | 0.00 | 0.82 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 0 | 0.00 | 1.37 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 0 | 0.00 | 2.93 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 0 | 0.00 | 0.66 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 0 | 0.20 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2960 expiring on 30JAN2025
Delta for 2960 PE is 0.00
Historical price for 2960 PE is as follows
On 3 Jan ADANIENT was trading at 2597.70. The strike last trading price was 381, 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 381, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 381, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 934
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 414, which was 45.70 higher than the previous day. The implied volatity was 34.90, the open interest changed by 1 which increased total open position to 912
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 368.3, which was -156.10 lower than the previous day. The implied volatity was 37.56, the open interest changed by 24 which increased total open position to 909
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 524.4, which was -0.60 lower than the previous day. The implied volatity was 43.66, the open interest changed by 4 which increased total open position to 883
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 525, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 831 which increased total open position to 871
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 566, which was 58.00 higher than the previous day. The implied volatity was 41.24, the open interest changed by 33 which increased total open position to 38
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 508, 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 508, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 508, which was 82.00 higher than the previous day. The implied volatity was 30.73, the open interest changed by 1 which increased total open position to 4
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 426, 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 426, 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 426, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 426, which was 115.65 higher than the previous day. The implied volatity was 38.57, the open interest changed by 2 which increased total open position to 2
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 310.35, 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 310.35, 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 310.35, 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 310.35, 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 310.35, 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 310.35, 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 310.35, 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 310.35, 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 310.35, 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 310.35, which was 310.35 higher 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 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 27 Nov ADANIENT was trading at 2397.80. 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 26 Nov ADANIENT was trading at 2150.50. 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 21 Nov ADANIENT was trading at 2183.65. 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 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 0.14, 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 0.82, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 0.66, 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 0.20, the open interest changed by 0 which decreased total open position to 0
