ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
03 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 3040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.77
Theta: -0.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 2514.20 | 7.4 | 0.55 | 46.01 | 7 | 0 | 105 | |||
| 2 Dec | 2457.05 | 6.85 | -3.85 | 48.91 | 16 | 1 | 106 | |||
| 29 Nov | 2463.15 | 10.7 | -6.85 | 50.15 | 166 | 69 | 105 | |||
| 28 Nov | 2437.10 | 17.55 | -408.15 | 57.13 | 77 | 35 | 35 | |||
| 27 Nov | 2397.80 | 425.7 | 0.00 | 20.06 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 425.7 | 0.00 | 28.34 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 425.7 | 0.00 | 22.68 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 425.7 | 0.00 | 24.71 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 425.7 | 0.00 | 24.99 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 425.7 | 0.00 | 5.31 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 2821.50 | 425.7 | 0.00 | 5.31 | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 425.7 | 0.00 | 5.15 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 425.7 | 0.00 | 4.62 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 425.7 | 0.00 | 4.72 | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 425.7 | 0.00 | 3.73 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 425.7 | 0.00 | 2.54 | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 425.7 | 0.00 | 1.53 | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 425.7 | 0.00 | 0.90 | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 425.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 425.7 | 0.00 | 1.91 | 0 | 0 | 0 | |||
| 1 Nov | 2949.50 | 425.7 | 0.00 | 0.61 | 0 | 0 | 0 | |||
| 31 Oct | 2947.25 | 425.7 | 425.70 | - | 0 | 0 | 0 | |||
| 28 Oct | 2798.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3013.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3085.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3104.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3101.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3137.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3160.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3018.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3110.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3186.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3135.85 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3040 expiring on 26DEC2024
Delta for 3040 CE is 0.06
Historical price for 3040 CE is as follows
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 7.4, which was 0.55 higher than the previous day. The implied volatity was 46.01, the open interest changed by 0 which decreased total open position to 105
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 6.85, which was -3.85 lower than the previous day. The implied volatity was 48.91, the open interest changed by 1 which increased total open position to 106
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 10.7, which was -6.85 lower than the previous day. The implied volatity was 50.15, the open interest changed by 69 which increased total open position to 105
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 17.55, which was -408.15 lower than the previous day. The implied volatity was 57.13, the open interest changed by 35 which increased total open position to 35
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 425.7, which was 0.00 lower than the previous day. The implied volatity was 20.06, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 28.34, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 22.68, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 24.71, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 24.99, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 5.31, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 5.31, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 5.15, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 4.72, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 425.7, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 425.7, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 425.7, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 1.91, 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 425.7, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 425.7, which was 425.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. 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 which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. 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 which decreased total open position to
On 17 Oct ADANIENT was trading at 3013.75. 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 which decreased total open position to
On 16 Oct ADANIENT was trading at 3085.90. 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 which decreased total open position to
On 15 Oct ADANIENT was trading at 3104.70. 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 which decreased total open position to
On 14 Oct ADANIENT was trading at 3101.10. 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 which decreased total open position to
On 11 Oct ADANIENT was trading at 3137.20. 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 which decreased total open position to
On 9 Oct ADANIENT was trading at 3153.75. 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 which decreased total open position to
On 8 Oct ADANIENT was trading at 3160.70. 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 which decreased total open position to
On 7 Oct ADANIENT was trading at 3018.00. 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 which decreased total open position to
On 4 Oct ADANIENT was trading at 3110.65. 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 which decreased total open position to
On 1 Oct ADANIENT was trading at 3186.10. 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 which decreased total open position to
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 26DEC2024 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 2514.20 | 288.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 288.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 288.25 | 0.00 | 1.31 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2949.50 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2947.25 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3013.75 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3085.90 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3104.70 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3101.10 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3137.20 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.75 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3160.70 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3018.00 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3110.65 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3186.10 | 288.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3135.85 | 288.25 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3040 expiring on 26DEC2024
Delta for 3040 PE is 0.00
Historical price for 3040 PE is as follows
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, which was 0.00 lower than the previous day. The implied volatity was 1.31, 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 288.25, 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 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 288.25, 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 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ADANIENT was trading at 3013.75. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ADANIENT was trading at 3085.90. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ADANIENT was trading at 3104.70. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ADANIENT was trading at 3101.10. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ADANIENT was trading at 3137.20. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ADANIENT was trading at 3153.75. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ADANIENT was trading at 3160.70. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ADANIENT was trading at 3018.00. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ADANIENT was trading at 3110.65. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ADANIENT was trading at 3186.10. The strike last trading price was 288.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ADANIENT was trading at 3135.85. The strike last trading price was 288.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
