ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.04
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 8.3 | 0.25 | 34.42 | 1,839 | -40 | 2,831 | |||
| 1 Jan | 2554.85 | 8.05 | 0.55 | 36.60 | 3,290 | 228 | 2,870 | |||
| 31 Dec | 2528.65 | 7.5 | -5.75 | 36.50 | 3,972 | -123 | 2,639 | |||
| 30 Dec | 2592.35 | 13.25 | 9.15 | 36.79 | 10,702 | 936 | 2,792 | |||
| 27 Dec | 2409.95 | 4.1 | -0.30 | 36.99 | 1,196 | 67 | 1,858 | |||
| 26 Dec | 2400.25 | 4.4 | 0.00 | 38.07 | 1,094 | 187 | 1,797 | |||
| 24 Dec | 2372.45 | 4.4 | -0.35 | 38.72 | 828 | 107 | 1,610 | |||
| 23 Dec | 2338.95 | 4.75 | -3.50 | 40.29 | 712 | 215 | 1,505 | |||
| 20 Dec | 2344.95 | 8.25 | -2.90 | 42.80 | 1,010 | 343 | 1,282 | |||
| 19 Dec | 2419.35 | 11.15 | -2.85 | 40.28 | 375 | 204 | 923 | |||
| 18 Dec | 2457.40 | 14 | -9.00 | 39.46 | 290 | 54 | 719 | |||
| 17 Dec | 2487.60 | 23 | -4.05 | 42.40 | 113 | 4 | 656 | |||
| 16 Dec | 2512.40 | 27.05 | -3.15 | 42.65 | 95 | 58 | 652 | |||
| 13 Dec | 2527.55 | 30.2 | -1.80 | 41.18 | 269 | 75 | 594 | |||
| 12 Dec | 2504.10 | 32 | 8.65 | 43.22 | 375 | 43 | 518 | |||
| 11 Dec | 2457.25 | 23.35 | -1.00 | 41.98 | 55 | 8 | 475 | |||
| 10 Dec | 2467.20 | 24.35 | -6.60 | 41.19 | 123 | 46 | 467 | |||
|
|
||||||||||
| 9 Dec | 2495.85 | 30.95 | -4.05 | 41.95 | 95 | 53 | 420 | |||
| 6 Dec | 2506.40 | 35 | -3.35 | 41.63 | 39 | 6 | 367 | |||
| 5 Dec | 2522.55 | 38.35 | -1.75 | 41.41 | 140 | 71 | 359 | |||
| 4 Dec | 2494.75 | 40.1 | -8.20 | 44.17 | 108 | 48 | 287 | |||
| 3 Dec | 2514.20 | 48.3 | -0.70 | 44.88 | 184 | 69 | 239 | |||
| 2 Dec | 2457.05 | 49 | -6.00 | 48.95 | 37 | 11 | 161 | |||
| 29 Nov | 2463.15 | 55 | -5.60 | 49.35 | 133 | 60 | 149 | |||
| 28 Nov | 2437.10 | 60.6 | -1.40 | 52.24 | 103 | 26 | 89 | |||
| 27 Nov | 2397.80 | 62 | 26.30 | 54.90 | 80 | 9 | 64 | |||
| 26 Nov | 2150.50 | 35.7 | -14.30 | 60.52 | 24 | 8 | 54 | |||
| 21 Nov | 2183.65 | 50 | -190.00 | 64.91 | 78 | 44 | 45 | |||
| 14 Nov | 2826.80 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 240 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 3046.25 | 240 | -93.00 | 30.69 | 1 | 0 | 0 | |||
| 5 Nov | 2915.55 | 333 | 0.00 | 0.15 | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 333 | 0.57 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3000 expiring on 30JAN2025
Delta for 3000 CE is 0.08
Historical price for 3000 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 8.3, which was 0.25 higher than the previous day. The implied volatity was 34.42, the open interest changed by -40 which decreased total open position to 2831
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 8.05, which was 0.55 higher than the previous day. The implied volatity was 36.60, the open interest changed by 228 which increased total open position to 2870
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 7.5, which was -5.75 lower than the previous day. The implied volatity was 36.50, the open interest changed by -123 which decreased total open position to 2639
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 13.25, which was 9.15 higher than the previous day. The implied volatity was 36.79, the open interest changed by 936 which increased total open position to 2792
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was 36.99, the open interest changed by 67 which increased total open position to 1858
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 38.07, the open interest changed by 187 which increased total open position to 1797
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 38.72, the open interest changed by 107 which increased total open position to 1610
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 4.75, which was -3.50 lower than the previous day. The implied volatity was 40.29, the open interest changed by 215 which increased total open position to 1505
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 8.25, which was -2.90 lower than the previous day. The implied volatity was 42.80, the open interest changed by 343 which increased total open position to 1282
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 11.15, which was -2.85 lower than the previous day. The implied volatity was 40.28, the open interest changed by 204 which increased total open position to 923
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 14, which was -9.00 lower than the previous day. The implied volatity was 39.46, the open interest changed by 54 which increased total open position to 719
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 23, which was -4.05 lower than the previous day. The implied volatity was 42.40, the open interest changed by 4 which increased total open position to 656
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 27.05, which was -3.15 lower than the previous day. The implied volatity was 42.65, the open interest changed by 58 which increased total open position to 652
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 30.2, which was -1.80 lower than the previous day. The implied volatity was 41.18, the open interest changed by 75 which increased total open position to 594
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 32, which was 8.65 higher than the previous day. The implied volatity was 43.22, the open interest changed by 43 which increased total open position to 518
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 23.35, which was -1.00 lower than the previous day. The implied volatity was 41.98, the open interest changed by 8 which increased total open position to 475
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 24.35, which was -6.60 lower than the previous day. The implied volatity was 41.19, the open interest changed by 46 which increased total open position to 467
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 30.95, which was -4.05 lower than the previous day. The implied volatity was 41.95, the open interest changed by 53 which increased total open position to 420
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 35, which was -3.35 lower than the previous day. The implied volatity was 41.63, the open interest changed by 6 which increased total open position to 367
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 38.35, which was -1.75 lower than the previous day. The implied volatity was 41.41, the open interest changed by 71 which increased total open position to 359
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 40.1, which was -8.20 lower than the previous day. The implied volatity was 44.17, the open interest changed by 48 which increased total open position to 287
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 48.3, which was -0.70 lower than the previous day. The implied volatity was 44.88, the open interest changed by 69 which increased total open position to 239
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 49, which was -6.00 lower than the previous day. The implied volatity was 48.95, the open interest changed by 11 which increased total open position to 161
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 55, which was -5.60 lower than the previous day. The implied volatity was 49.35, the open interest changed by 60 which increased total open position to 149
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 60.6, which was -1.40 lower than the previous day. The implied volatity was 52.24, the open interest changed by 26 which increased total open position to 89
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 62, which was 26.30 higher than the previous day. The implied volatity was 54.90, the open interest changed by 9 which increased total open position to 64
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 35.7, which was -14.30 lower than the previous day. The implied volatity was 60.52, the open interest changed by 8 which increased total open position to 54
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 50, which was -190.00 lower than the previous day. The implied volatity was 64.91, the open interest changed by 44 which increased total open position to 45
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 240, 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 Nov ADANIENT was trading at 2816.70. The strike last trading price was 240, 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 Nov ADANIENT was trading at 2870.00. The strike last trading price was 240, 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 Nov ADANIENT was trading at 2903.65. The strike last trading price was 240, 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 240, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 240, which was -93.00 lower than the previous day. The implied volatity was 30.69, 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 333, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 333, which was lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30JAN2025 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 2554.85 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 2528.65 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 2592.35 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 2409.95 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 2400.25 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 2372.45 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 331.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 331.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 331.8 | 0.00 | 0.01 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 331.8 | 0.00 | 0.68 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 331.8 | 331.80 | 2.17 | 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 3000 expiring on 30JAN2025
Delta for 3000 PE is 0.00
Historical price for 3000 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 331.8, 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 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 331.8, 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 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 331.8, 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 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 331.8, 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 Dec ADANIENT was trading at 2409.95. The strike last trading price was 331.8, 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 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 331.8, 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 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 331.8, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, 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 331.8, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 331.8, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 331.8, which was 331.80 higher than the previous day. The implied volatity was 2.17, 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
