ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 3520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 0.7 | 0.20 | - | 42 | -6 | 98 | |||
| 19 Dec | 2419.35 | 0.5 | 0.00 | - | 6 | -5 | 105 | |||
| 18 Dec | 2457.40 | 0.5 | -0.20 | - | 10 | -8 | 111 | |||
| 17 Dec | 2487.60 | 0.7 | -0.55 | - | 3 | 0 | 120 | |||
| 16 Dec | 2512.40 | 1.25 | 0.00 | - | 1 | 0 | 121 | |||
| 13 Dec | 2527.55 | 1.25 | -0.35 | - | 12 | -7 | 122 | |||
| 12 Dec | 2504.10 | 1.6 | 0.10 | - | 7 | 2 | 128 | |||
| 11 Dec | 2457.25 | 1.5 | 0.00 | - | 19 | -3 | 126 | |||
| 10 Dec | 2467.20 | 1.5 | -0.25 | - | 3 | -2 | 130 | |||
| 9 Dec | 2495.85 | 1.75 | -0.05 | - | 9 | -5 | 132 | |||
| 6 Dec | 2506.40 | 1.8 | -0.05 | - | 11 | 0 | 137 | |||
| 5 Dec | 2522.55 | 1.85 | 0.35 | - | 39 | -3 | 137 | |||
| 4 Dec | 2494.75 | 1.5 | -0.55 | - | 28 | -14 | 138 | |||
| 3 Dec | 2514.20 | 2.05 | -0.45 | - | 30 | -3 | 153 | |||
| 2 Dec | 2457.05 | 2.5 | -1.00 | - | 24 | 7 | 157 | |||
| 29 Nov | 2463.15 | 3.5 | -2.45 | - | 113 | 23 | 149 | |||
| 28 Nov | 2437.10 | 5.95 | 1.35 | - | 105 | 49 | 125 | |||
| 27 Nov | 2397.80 | 4.6 | 3.05 | - | 36 | 19 | 77 | |||
|
|
||||||||||
| 26 Nov | 2150.50 | 1.55 | -8.25 | - | 15 | 0 | 56 | |||
| 22 Nov | 2228.00 | 9.8 | 4.40 | - | 1 | 0 | 57 | |||
| 21 Nov | 2183.65 | 5.4 | -1.60 | - | 27 | 9 | 56 | |||
| 20 Nov | 2821.50 | 7 | 0.00 | 39.03 | 5 | 3 | 47 | |||
| 19 Nov | 2821.50 | 7 | -4.00 | 39.03 | 5 | 3 | 47 | |||
| 18 Nov | 2818.70 | 11 | 0.00 | 42.10 | 1 | 0 | 43 | |||
| 13 Nov | 2816.70 | 11 | -0.30 | 39.36 | 3 | 1 | 41 | |||
| 12 Nov | 2870.00 | 11.3 | -4.80 | 36.68 | 16 | -4 | 40 | |||
| 11 Nov | 2903.65 | 16.1 | 0.75 | 37.35 | 3 | 0 | 42 | |||
| 8 Nov | 2929.10 | 15.35 | -9.65 | 34.67 | 16 | 7 | 42 | |||
| 6 Nov | 3046.25 | 25 | -15.00 | 31.55 | 44 | 20 | 27 | |||
| 28 Oct | 2798.65 | 40 | 0.00 | - | 1 | 6 | 6 | |||
| 23 Oct | 2835.55 | 40 | -8.10 | - | 6 | 4 | 4 | |||
| 21 Oct | 2937.65 | 48.1 | -42.30 | - | 1 | 0 | 1 | |||
| 18 Oct | 3002.00 | 90.4 | - | 0 | 0 | 1 | ||||
For Adani Enterprises Limited - strike price 3520 expiring on 26DEC2024
Delta for 3520 CE is -
Historical price for 3520 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 98
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 105
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 111
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 1.25, 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 121
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 122
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 128
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 126
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 130
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 132
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 137
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 138
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 153
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 157
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 3.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 149
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 5.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 125
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 4.6, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 77
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 1.55, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 9.8, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 5.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 56
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 39.03, the open interest changed by 3 which increased total open position to 47
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 7, which was -4.00 lower than the previous day. The implied volatity was 39.03, the open interest changed by 3 which increased total open position to 47
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 42.10, the open interest changed by 0 which decreased total open position to 43
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 11, which was -0.30 lower than the previous day. The implied volatity was 39.36, the open interest changed by 1 which increased total open position to 41
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 11.3, which was -4.80 lower than the previous day. The implied volatity was 36.68, the open interest changed by -4 which decreased total open position to 40
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 16.1, which was 0.75 higher than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 42
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 15.35, which was -9.65 lower than the previous day. The implied volatity was 34.67, the open interest changed by 7 which increased total open position to 42
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 25, which was -15.00 lower than the previous day. The implied volatity was 31.55, the open interest changed by 20 which increased total open position to 27
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 40, 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 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 40, which was -8.10 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 48.1, which was -42.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ADANIENT was trading at 3002.00. The strike last trading price was 90.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 26DEC2024 3520 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 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 569.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 569.7 | 569.70 | 0.00 | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3002.00 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 3520 expiring on 26DEC2024
Delta for 3520 PE is 0.00
Historical price for 3520 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 569.7, 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 Nov ADANIENT was trading at 2397.80. The strike last trading price was 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 569.7, 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 Nov ADANIENT was trading at 3046.25. The strike last trading price was 569.7, which was 569.70 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
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 23 Oct ADANIENT was trading at 2835.55. 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 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 18 Oct ADANIENT was trading at 3002.00. 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
