ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 1.1 | -0.30 | - | 20 | -3 | 336 | |||
| 19 Dec | 2419.35 | 1.4 | 0.90 | - | 34 | -5 | 340 | |||
| 18 Dec | 2457.40 | 0.5 | -0.50 | - | 74 | -11 | 345 | |||
| 17 Dec | 2487.60 | 1 | -0.20 | - | 45 | -12 | 356 | |||
| 16 Dec | 2512.40 | 1.2 | -0.20 | - | 36 | -11 | 366 | |||
| 13 Dec | 2527.55 | 1.4 | -0.10 | - | 57 | -6 | 377 | |||
| 12 Dec | 2504.10 | 1.5 | 0.10 | - | 404 | -64 | 384 | |||
| 11 Dec | 2457.25 | 1.4 | -0.15 | - | 148 | -12 | 448 | |||
| 10 Dec | 2467.20 | 1.55 | -0.90 | - | 221 | -12 | 460 | |||
| 9 Dec | 2495.85 | 2.45 | 0.55 | - | 26 | -14 | 472 | |||
| 6 Dec | 2506.40 | 1.9 | -0.15 | 53.17 | 45 | 11 | 486 | |||
| 5 Dec | 2522.55 | 2.05 | -0.30 | - | 37 | -12 | 475 | |||
|
|
||||||||||
| 4 Dec | 2494.75 | 2.35 | -0.80 | 53.62 | 83 | 17 | 489 | |||
| 3 Dec | 2514.20 | 3.15 | -0.50 | - | 226 | 39 | 472 | |||
| 2 Dec | 2457.05 | 3.65 | -1.30 | - | 302 | 119 | 437 | |||
| 29 Nov | 2463.15 | 4.95 | -3.05 | 56.14 | 573 | -5 | 319 | |||
| 28 Nov | 2437.10 | 8 | 0.00 | - | 753 | 275 | 324 | |||
| 27 Nov | 2397.80 | 8 | 5.00 | - | 78 | 22 | 48 | |||
| 26 Nov | 2150.50 | 3 | -142.30 | - | 27 | 26 | 26 | |||
| 25 Nov | 2257.50 | 145.3 | 0.00 | 28.44 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 145.3 | 0.00 | 30.00 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 145.3 | 0.00 | 30.00 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 145.3 | 0.00 | 11.55 | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 145.3 | 0.00 | 11.55 | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 145.3 | 0.00 | 11.20 | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 145.3 | 0.00 | 10.69 | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 145.3 | 0.00 | 8.82 | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 145.3 | 0.00 | 8.02 | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 145.3 | 0.00 | 7.42 | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 145.3 | 145.30 | 4.56 | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 3300 expiring on 26DEC2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 336
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 1.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 340
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 345
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 356
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 366
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 377
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 384
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 448
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 460
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 472
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 53.17, the open interest changed by 11 which increased total open position to 486
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 475
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was 53.62, the open interest changed by 17 which increased total open position to 489
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 472
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 3.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 437
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 4.95, which was -3.05 lower than the previous day. The implied volatity was 56.14, the open interest changed by -5 which decreased total open position to 319
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 324
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 48
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 3, which was -142.30 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 26
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 28.44, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 30.00, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 30.00, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 11.55, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 11.55, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 11.20, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 10.69, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 8.82, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 8.02, 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 145.3, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 145.3, which was 145.30 higher than the previous day. The implied volatity was 4.56, 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 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 3300 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 | 838 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 838 | 0.00 | 0.00 | 0 | -4 | 0 |
| 18 Dec | 2457.40 | 838 | 16.00 | - | 4 | 0 | 236 |
| 17 Dec | 2487.60 | 822 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 822 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 822 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 822 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 822 | 0.00 | 0.00 | 0 | -5 | 0 |
| 10 Dec | 2467.20 | 822 | -9.00 | - | 10 | -4 | 237 |
| 9 Dec | 2495.85 | 831 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 831 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 831 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 831 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 831 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 831 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 831 | 0.00 | 0.00 | 0 | 207 | 0 |
| 28 Nov | 2437.10 | 831 | 31.00 | - | 207 | 194 | 228 |
| 27 Nov | 2397.80 | 800 | -305.00 | - | 1 | 0 | 33 |
| 26 Nov | 2150.50 | 1105 | 680.00 | - | 29 | 9 | 13 |
| 25 Nov | 2257.50 | 425 | 0.00 | 0.00 | 0 | 0 | 4 |
| 22 Nov | 2228.00 | 425 | 0.00 | 0.00 | 0 | 0 | 4 |
| 21 Nov | 2183.65 | 425 | 0.00 | 0.00 | 0 | 4 | 0 |
| 20 Nov | 2821.50 | 425 | 0.00 | - | 4 | 4 | 2 |
| 19 Nov | 2821.50 | 425 | -36.40 | - | 4 | 2 | 2 |
| 18 Nov | 2818.70 | 461.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 461.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 461.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 461.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 461.4 | 461.40 | - | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3300 expiring on 26DEC2024
Delta for 3300 PE is 0.00
Historical price for 3300 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 838, 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 838, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 838, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 822, 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 822, 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 822, 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 822, 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 822, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 822, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 237
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 831, 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 831, 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 831, 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 831, 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 831, 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 831, 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 831, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 207 which increased total open position to 0
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 831, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 194 which increased total open position to 228
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 800, which was -305.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 1105, which was 680.00 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 13
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 425, 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 4
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 425, 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 4
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 2
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 425, which was -36.40 lower than the previous day. The implied volatity was -, 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 461.4, 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 461.4, 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 461.4, 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 461.4, 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 461.4, which was 461.40 higher 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 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 5 Nov ADANIENT was trading at 2915.55. 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
