ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 3020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 2.35 | 1.15 | - | 20 | -4 | 71 | |||
| 19 Dec | 2419.35 | 1.2 | -2.00 | - | 1 | 0 | 76 | |||
| 18 Dec | 2457.40 | 3.2 | 1.50 | - | 2 | 0 | 78 | |||
| 17 Dec | 2487.60 | 1.7 | -1.00 | - | 1 | 0 | 79 | |||
| 16 Dec | 2512.40 | 2.7 | -0.65 | 57.54 | 2 | 1 | 78 | |||
| 13 Dec | 2527.55 | 3.35 | -1.10 | 50.24 | 55 | 0 | 74 | |||
| 12 Dec | 2504.10 | 4.45 | 1.75 | 53.21 | 98 | 6 | 74 | |||
| 11 Dec | 2457.25 | 2.7 | -1.45 | 51.23 | 24 | -6 | 74 | |||
| 10 Dec | 2467.20 | 4.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 9 Dec | 2495.85 | 4.15 | -0.40 | 48.13 | 13 | -2 | 81 | |||
| 6 Dec | 2506.40 | 4.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 2522.55 | 4.55 | -1.55 | 41.92 | 3 | 1 | 83 | |||
| 4 Dec | 2494.75 | 6.1 | -2.30 | 45.77 | 51 | 1 | 86 | |||
| 3 Dec | 2514.20 | 8.4 | -0.10 | 46.01 | 147 | 9 | 87 | |||
| 2 Dec | 2457.05 | 8.5 | -3.00 | 49.82 | 52 | 17 | 79 | |||
| 29 Nov | 2463.15 | 11.5 | -6.65 | 49.75 | 114 | -7 | 61 | |||
| 28 Nov | 2437.10 | 18.15 | -44.05 | 56.34 | 147 | 67 | 67 | |||
| 27 Nov | 2397.80 | 62.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 62.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 62.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 62.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 2183.65 | 62.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 62.2 | 0.00 | 35.49 | 4 | 0 | 2 | |||
| 19 Nov | 2821.50 | 62.2 | -181.55 | 35.49 | 4 | 2 | 2 | |||
| 18 Nov | 2818.70 | 243.75 | 0.00 | 4.65 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 243.75 | 0.00 | 4.26 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 243.75 | 0.00 | 4.36 | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 243.75 | 0.00 | 3.20 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 243.75 | 0.00 | 2.05 | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 243.75 | 0.00 | 1.51 | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 243.75 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 243.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 243.75 | 243.75 | 1.51 | 0 | 0 | 0 | |||
| 1 Nov | 2949.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3020 expiring on 26DEC2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 2.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 71
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 1.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 3.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 57.54, the open interest changed by 1 which increased total open position to 78
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 3.35, which was -1.10 lower than the previous day. The implied volatity was 50.24, the open interest changed by 0 which decreased total open position to 74
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 4.45, which was 1.75 higher than the previous day. The implied volatity was 53.21, the open interest changed by 6 which increased total open position to 74
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 2.7, which was -1.45 lower than the previous day. The implied volatity was 51.23, the open interest changed by -6 which decreased total open position to 74
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 4.15, which was -0.40 lower than the previous day. The implied volatity was 48.13, the open interest changed by -2 which decreased total open position to 81
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 4.55, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 4.55, which was -1.55 lower than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 83
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 6.1, which was -2.30 lower than the previous day. The implied volatity was 45.77, the open interest changed by 1 which increased total open position to 86
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 8.4, which was -0.10 lower than the previous day. The implied volatity was 46.01, the open interest changed by 9 which increased total open position to 87
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 8.5, which was -3.00 lower than the previous day. The implied volatity was 49.82, the open interest changed by 17 which increased total open position to 79
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 11.5, which was -6.65 lower than the previous day. The implied volatity was 49.75, the open interest changed by -7 which decreased total open position to 61
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 18.15, which was -44.05 lower than the previous day. The implied volatity was 56.34, the open interest changed by 67 which increased total open position to 67
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 62.2, 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 Nov ADANIENT was trading at 2150.50. The strike last trading price was 62.2, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 62.2, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 62.2, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 62.2, 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 Nov ADANIENT was trading at 2821.50. The strike last trading price was 62.2, which was 0.00 lower than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 2
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 62.2, which was -181.55 lower than the previous day. The implied volatity was 35.49, the open interest changed by 2 which increased total open position to 2
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 243.75, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 243.75, which was 0.00 lower than the previous day. The implied volatity was 4.26, 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 243.75, which was 0.00 lower than the previous day. The implied volatity was 4.36, 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 243.75, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 243.75, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 243.75, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 243.75, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 243.75, 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 0
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 243.75, which was 243.75 higher than the previous day. The implied volatity was 1.51, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 3020 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 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 282.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 282.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 282.95 | 0.00 | 1.70 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 282.95 | 282.95 | - | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3020 expiring on 26DEC2024
Delta for 3020 PE is 0.00
Historical price for 3020 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 282.95, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 282.95, which was 0.00 lower than the previous day. The implied volatity was 1.70, 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 282.95, which was 282.95 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 -, the open interest changed by 0 which decreased total open position to 0
