ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 1.65 | -0.60 | - | 494 | -38 | 845 | |||
| 19 Dec | 2419.35 | 2.25 | 0.05 | - | 79 | -12 | 907 | |||
| 18 Dec | 2457.40 | 2.2 | 0.05 | - | 165 | -18 | 919 | |||
| 17 Dec | 2487.60 | 2.15 | 0.10 | - | 151 | -35 | 939 | |||
| 16 Dec | 2512.40 | 2.05 | -0.85 | - | 217 | 12 | 977 | |||
| 13 Dec | 2527.55 | 2.9 | -0.70 | - | 386 | 53 | 964 | |||
| 12 Dec | 2504.10 | 3.6 | 0.75 | 56.93 | 1,001 | -55 | 910 | |||
| 11 Dec | 2457.25 | 2.85 | -0.15 | - | 96 | -17 | 965 | |||
| 10 Dec | 2467.20 | 3 | -0.85 | - | 377 | -1 | 984 | |||
| 9 Dec | 2495.85 | 3.85 | -0.40 | 52.87 | 302 | 148 | 981 | |||
| 6 Dec | 2506.40 | 4.25 | -0.10 | 48.65 | 119 | -1 | 832 | |||
| 5 Dec | 2522.55 | 4.35 | -0.55 | 46.39 | 137 | -20 | 838 | |||
| 4 Dec | 2494.75 | 4.9 | -1.20 | 49.02 | 444 | -56 | 859 | |||
| 3 Dec | 2514.20 | 6.1 | 0.10 | 47.89 | 1,101 | 110 | 919 | |||
| 2 Dec | 2457.05 | 6 | -2.60 | 51.14 | 636 | 25 | 807 | |||
| 29 Nov | 2463.15 | 8.6 | -4.80 | 51.26 | 1,417 | 154 | 789 | |||
| 28 Nov | 2437.10 | 13.4 | 0.35 | 57.04 | 2,001 | 391 | 630 | |||
| 27 Nov | 2397.80 | 13.05 | 9.05 | 58.65 | 340 | 114 | 241 | |||
| 26 Nov | 2150.50 | 4 | -0.65 | - | 74 | -14 | 127 | |||
| 25 Nov | 2257.50 | 4.65 | -1.35 | 55.85 | 1 | -5 | 142 | |||
| 22 Nov | 2228.00 | 6 | -5.80 | 57.25 | 5 | -4 | 143 | |||
| 21 Nov | 2183.65 | 11.8 | -21.30 | - | 285 | 116 | 143 | |||
| 20 Nov | 2821.50 | 33.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 33.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 33.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 33.1 | 0.00 | 0.00 | 0 | 21 | 0 | |||
| 13 Nov | 2816.70 | 33.1 | -7.50 | 28.84 | 30 | 21 | 27 | |||
|
|
||||||||||
| 12 Nov | 2870.00 | 40.6 | -54.40 | 27.95 | 9 | 3 | 5 | |||
| 11 Nov | 2903.65 | 95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 95 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 7 Nov | 2970.10 | 95 | -116.40 | 30.62 | 4 | 2 | 2 | |||
| 6 Nov | 3046.25 | 211.4 | 0.00 | 0.32 | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 211.4 | 3.26 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 845
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 907
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 919
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 939
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 977
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 964
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 3.6, which was 0.75 higher than the previous day. The implied volatity was 56.93, the open interest changed by -55 which decreased total open position to 910
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 965
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 984
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 3.85, which was -0.40 lower than the previous day. The implied volatity was 52.87, the open interest changed by 148 which increased total open position to 981
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 4.25, which was -0.10 lower than the previous day. The implied volatity was 48.65, the open interest changed by -1 which decreased total open position to 832
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 4.35, which was -0.55 lower than the previous day. The implied volatity was 46.39, the open interest changed by -20 which decreased total open position to 838
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 4.9, which was -1.20 lower than the previous day. The implied volatity was 49.02, the open interest changed by -56 which decreased total open position to 859
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 6.1, which was 0.10 higher than the previous day. The implied volatity was 47.89, the open interest changed by 110 which increased total open position to 919
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 6, which was -2.60 lower than the previous day. The implied volatity was 51.14, the open interest changed by 25 which increased total open position to 807
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 8.6, which was -4.80 lower than the previous day. The implied volatity was 51.26, the open interest changed by 154 which increased total open position to 789
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 13.4, which was 0.35 higher than the previous day. The implied volatity was 57.04, the open interest changed by 391 which increased total open position to 630
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 13.05, which was 9.05 higher than the previous day. The implied volatity was 58.65, the open interest changed by 114 which increased total open position to 241
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 127
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 55.85, the open interest changed by -5 which decreased total open position to 142
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 6, which was -5.80 lower than the previous day. The implied volatity was 57.25, the open interest changed by -4 which decreased total open position to 143
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 11.8, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 143
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 33.1, 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 Nov ADANIENT was trading at 2821.50. The strike last trading price was 33.1, 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 Nov ADANIENT was trading at 2818.70. The strike last trading price was 33.1, 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 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 33.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 33.1, which was -7.50 lower than the previous day. The implied volatity was 28.84, the open interest changed by 21 which increased total open position to 27
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 40.6, which was -54.40 lower than the previous day. The implied volatity was 27.95, the open interest changed by 3 which increased total open position to 5
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 95, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 95, which was -116.40 lower than the previous day. The implied volatity was 30.62, the open interest changed by 2 which increased total open position to 2
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 211.4, which was 0.00 lower than the previous day. The implied volatity was 0.32, 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 211.4, which was lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 3100 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 | 720.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 720.5 | 148.50 | - | 1 | 0 | 269 |
| 18 Dec | 2457.40 | 572 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 572 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 2512.40 | 572 | 21.00 | - | 1 | 0 | 270 |
| 13 Dec | 2527.55 | 551 | -4.00 | - | 2 | -1 | 271 |
| 12 Dec | 2504.10 | 555 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 555 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 555 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 555 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 555 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 2522.55 | 555 | -30.00 | - | 1 | 0 | 273 |
| 4 Dec | 2494.75 | 585 | -75.00 | - | 1 | 0 | 274 |
| 3 Dec | 2514.20 | 660 | 0.00 | 0.00 | 0 | 3 | 0 |
| 2 Dec | 2457.05 | 660 | 10.00 | 76.38 | 3 | 2 | 273 |
| 29 Nov | 2463.15 | 650 | 0.00 | 0.00 | 0 | 269 | 0 |
| 28 Nov | 2437.10 | 650 | 36.90 | 54.22 | 269 | 268 | 270 |
| 27 Nov | 2397.80 | 613.1 | -326.90 | - | 1 | 0 | 1 |
| 26 Nov | 2150.50 | 940 | 610.30 | - | 1 | 0 | 0 |
| 25 Nov | 2257.50 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 329.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 329.7 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 PE is 0.00
Historical price for 3100 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 720.5, 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 720.5, which was 148.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 269
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 572, 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 572, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 572, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 551, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 271
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 555, 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 555, 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 555, 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 555, 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 555, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 555, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 585, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 274
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 660, 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 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 660, which was 10.00 higher than the previous day. The implied volatity was 76.38, the open interest changed by 2 which increased total open position to 273
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 650, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 269 which increased total open position to 0
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 650, which was 36.90 higher than the previous day. The implied volatity was 54.22, the open interest changed by 268 which increased total open position to 270
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 613.1, which was -326.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 940, which was 610.30 higher 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 329.7, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 329.7, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 329.7, 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 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 329.7, 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 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 329.7, 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 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 329.7, 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 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 329.7, 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 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 329.7, 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 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 329.7, 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 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 329.7, 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 329.7, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 329.7, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 329.7, 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 329.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
