`
[--[65.84.65.76]--]
ADANIENT
Adani Enterprises Limited

2344.95 -74.40 (-3.08%)

Back to Option Chain


Historical option data for ADANIENT

20 Dec 2024 04:11 PM IST
ADANIENT 26DEC2024 2980 CE
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 2.3 0.00 0.00 0 -25 0
19 Dec 2419.35 2.3 1.25 - 29 -22 28
18 Dec 2457.40 1.05 -1.70 - 1 0 51
17 Dec 2487.60 2.75 0.00 - 1 0 52
16 Dec 2512.40 2.75 -0.45 54.26 25 11 53
13 Dec 2527.55 3.2 -1.75 46.73 7 3 42
12 Dec 2504.10 4.95 2.40 51.14 58 -23 40
11 Dec 2457.25 2.55 0.00 0.00 0 0 0
10 Dec 2467.20 2.55 -2.40 45.23 1 0 63
9 Dec 2495.85 4.95 -1.50 46.97 4 0 62
6 Dec 2506.40 6.45 -3.70 44.62 27 -7 64
5 Dec 2522.55 10.15 0.00 0.00 0 0 0
4 Dec 2494.75 10.15 0.00 0.00 0 18 0
3 Dec 2514.20 10.15 -0.10 45.30 211 19 72
2 Dec 2457.05 10.25 -4.65 49.37 40 6 55
29 Nov 2463.15 14.9 -13.35 50.35 346 -14 52
28 Nov 2437.10 28.25 -233.05 60.92 78 64 64
27 Nov 2397.80 261.3 0.00 18.06 0 0 0
26 Nov 2150.50 261.3 0.00 26.59 0 0 0
25 Nov 2257.50 261.3 0.00 22.65 0 0 0
22 Nov 2228.00 261.3 0.00 21.18 0 0 0
21 Nov 2183.65 261.3 0.00 23.23 0 0 0
20 Nov 2821.50 261.3 0.00 2.85 0 0 0
19 Nov 2821.50 261.3 0.00 2.85 0 0 0
18 Nov 2818.70 261.3 0.00 3.59 0 0 0
14 Nov 2826.80 261.3 0.00 3.27 0 0 0
13 Nov 2816.70 261.3 0.00 3.43 0 0 0
12 Nov 2870.00 261.3 0.00 1.66 0 0 0
11 Nov 2903.65 261.3 0.00 1.08 0 0 0
8 Nov 2929.10 261.3 0.00 0.57 0 0 0
7 Nov 2970.10 261.3 0.00 - 0 0 0
6 Nov 3046.25 261.3 0.00 - 0 0 0
5 Nov 2915.55 261.3 0.00 0.50 0 0 0
4 Nov 2897.40 261.3 261.30 1.25 0 0 0
1 Nov 2949.50 0 - 0 0 0


For Adani Enterprises Limited - strike price 2980 expiring on 26DEC2024

Delta for 2980 CE is 0.00

Historical price for 2980 CE is as follows

On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -25 which decreased total open position to 0


On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 2.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 28


On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 1.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 2.75, 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 52


On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 54.26, the open interest changed by 11 which increased total open position to 53


On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was 46.73, the open interest changed by 3 which increased total open position to 42


On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 4.95, which was 2.40 higher than the previous day. The implied volatity was 51.14, the open interest changed by -23 which decreased total open position to 40


On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 2.55, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 2.55, which was -2.40 lower than the previous day. The implied volatity was 45.23, the open interest changed by 0 which decreased total open position to 63


On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 4.95, which was -1.50 lower than the previous day. The implied volatity was 46.97, the open interest changed by 0 which decreased total open position to 62


On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 6.45, which was -3.70 lower than the previous day. The implied volatity was 44.62, the open interest changed by -7 which decreased total open position to 64


On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 10.15, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 10.15, which was -0.10 lower than the previous day. The implied volatity was 45.30, the open interest changed by 19 which increased total open position to 72


On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 10.25, which was -4.65 lower than the previous day. The implied volatity was 49.37, the open interest changed by 6 which increased total open position to 55


On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 14.9, which was -13.35 lower than the previous day. The implied volatity was 50.35, the open interest changed by -14 which decreased total open position to 52


On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 28.25, which was -233.05 lower than the previous day. The implied volatity was 60.92, the open interest changed by 64 which increased total open position to 64


On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 261.3, which was 0.00 lower than the previous day. The implied volatity was 18.06, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 26.59, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 22.65, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 21.18, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 23.23, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 3.59, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 1.66, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 1.08, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 261.3, 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 261.3, 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 261.3, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 261.3, which was 261.30 higher than the previous day. The implied volatity was 1.25, 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 2980 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 2344.95 260.95 0.00 0.00 0 0 0
19 Dec 2419.35 260.95 0.00 0.00 0 0 0
18 Dec 2457.40 260.95 0.00 0.00 0 0 0
17 Dec 2487.60 260.95 0.00 0.00 0 0 0
16 Dec 2512.40 260.95 0.00 0.00 0 0 0
13 Dec 2527.55 260.95 0.00 0.00 0 0 0
12 Dec 2504.10 260.95 0.00 0.00 0 0 0
11 Dec 2457.25 260.95 0.00 0.00 0 0 0
10 Dec 2467.20 260.95 0.00 0.00 0 0 0
9 Dec 2495.85 260.95 0.00 0.00 0 0 0
6 Dec 2506.40 260.95 0.00 0.00 0 0 0
5 Dec 2522.55 260.95 0.00 0.00 0 0 0
4 Dec 2494.75 260.95 0.00 0.00 0 0 0
3 Dec 2514.20 260.95 0.00 0.00 0 0 0
2 Dec 2457.05 260.95 0.00 0.00 0 0 0
29 Nov 2463.15 260.95 0.00 - 0 0 0
28 Nov 2437.10 260.95 0.00 - 0 0 0
27 Nov 2397.80 260.95 0.00 - 0 0 0
26 Nov 2150.50 260.95 0.00 - 0 0 0
25 Nov 2257.50 260.95 0.00 - 0 0 0
22 Nov 2228.00 260.95 0.00 - 0 0 0
21 Nov 2183.65 260.95 0.00 - 0 0 0
20 Nov 2821.50 260.95 0.00 - 0 0 0
19 Nov 2821.50 260.95 0.00 - 0 0 0
18 Nov 2818.70 260.95 0.00 - 0 0 0
14 Nov 2826.80 260.95 0.00 - 0 0 0
13 Nov 2816.70 260.95 0.00 - 0 0 0
12 Nov 2870.00 260.95 0.00 - 0 0 0
11 Nov 2903.65 260.95 0.00 - 0 0 0
8 Nov 2929.10 260.95 0.00 - 0 0 0
7 Nov 2970.10 260.95 0.00 0.69 0 0 0
6 Nov 3046.25 260.95 0.00 2.55 0 0 0
5 Nov 2915.55 260.95 0.00 - 0 0 0
4 Nov 2897.40 260.95 260.95 - 0 0 0
1 Nov 2949.50 0 0.99 0 0 0


For Adani Enterprises Limited - strike price 2980 expiring on 26DEC2024

Delta for 2980 PE is 0.00

Historical price for 2980 PE is as follows

On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 260.95, 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 0


On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 260.95, 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 0


On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 260.95, 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 0


On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 260.95, 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 0


On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 260.95, 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 0


On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 260.95, 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 0


On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 260.95, 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 0


On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 260.95, 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 0


On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 260.95, 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 0


On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 260.95, 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 0


On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 260.95, 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 0


On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 260.95, 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 0


On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 260.95, 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 0


On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 260.95, 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 0


On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 260.95, 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 0


On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 260.95, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 260.95, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 260.95, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 260.95, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 260.95, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 260.95, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 260.95, which was 0.00 lower than the previous day. The implied volatity was 2.55, 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 260.95, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 260.95, which was 260.95 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 0.99, the open interest changed by 0 which decreased total open position to 0