ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 442 | 14.00 | - | 2 | 0 | 92 | |||
| 19 Dec | 2419.35 | 428 | -112.00 | - | 1 | 0 | 93 | |||
| 18 Dec | 2457.40 | 540 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 540 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 540 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 13 Dec | 2527.55 | 540 | 28.25 | - | 4 | -3 | 94 | |||
| 12 Dec | 2504.10 | 511.75 | 23.75 | 40.19 | 3 | 0 | 97 | |||
|
|
||||||||||
| 11 Dec | 2457.25 | 488 | -12.00 | - | 2 | -1 | 98 | |||
| 10 Dec | 2467.20 | 500 | -20.00 | - | 2 | -1 | 100 | |||
| 9 Dec | 2495.85 | 520 | -28.80 | - | 1 | 0 | 101 | |||
| 6 Dec | 2506.40 | 548.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 2522.55 | 548.8 | 42.80 | - | 6 | 2 | 102 | |||
| 4 Dec | 2494.75 | 506 | -44.00 | 59.60 | 4 | -1 | 103 | |||
| 3 Dec | 2514.20 | 550 | 56.00 | - | 16 | 0 | 104 | |||
| 2 Dec | 2457.05 | 494 | 4.45 | - | 16 | 1 | 103 | |||
| 29 Nov | 2463.15 | 489.55 | -0.75 | 61.60 | 19 | -5 | 102 | |||
| 28 Nov | 2437.10 | 490.3 | 25.30 | 74.48 | 114 | 10 | 107 | |||
| 27 Nov | 2397.80 | 465 | 185.00 | 77.33 | 355 | 17 | 96 | |||
| 26 Nov | 2150.50 | 280 | -895.55 | 73.15 | 139 | 79 | 79 | |||
| 25 Nov | 2257.50 | 1175.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 1175.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 1175.55 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 442, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 428, which was -112.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 540, 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 540, 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 540, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 540, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 94
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 511.75, which was 23.75 higher than the previous day. The implied volatity was 40.19, the open interest changed by 0 which decreased total open position to 97
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 488, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 98
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 500, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 100
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 520, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 548.8, 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 548.8, which was 42.80 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 102
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 506, which was -44.00 lower than the previous day. The implied volatity was 59.60, the open interest changed by -1 which decreased total open position to 103
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 550, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 494, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 103
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 489.55, which was -0.75 lower than the previous day. The implied volatity was 61.60, the open interest changed by -5 which decreased total open position to 102
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 490.3, which was 25.30 higher than the previous day. The implied volatity was 74.48, the open interest changed by 10 which increased total open position to 107
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 465, which was 185.00 higher than the previous day. The implied volatity was 77.33, the open interest changed by 17 which increased total open position to 96
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 280, which was -895.55 lower than the previous day. The implied volatity was 73.15, the open interest changed by 79 which increased total open position to 79
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 1175.55, 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 1175.55, 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 1175.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 3.15 | 0.15 | - | 954 | -175 | 1,101 |
| 19 Dec | 2419.35 | 3 | -0.45 | - | 789 | -100 | 1,285 |
| 18 Dec | 2457.40 | 3.45 | -1.20 | - | 462 | -46 | 1,387 |
| 17 Dec | 2487.60 | 4.65 | -0.10 | - | 335 | -37 | 1,430 |
| 16 Dec | 2512.40 | 4.75 | 0.20 | - | 283 | 5 | 1,467 |
| 13 Dec | 2527.55 | 4.55 | -0.75 | - | 560 | -4 | 1,461 |
| 12 Dec | 2504.10 | 5.3 | -1.50 | - | 853 | -157 | 1,467 |
| 11 Dec | 2457.25 | 6.8 | -0.15 | 64.65 | 457 | 5 | 1,632 |
| 10 Dec | 2467.20 | 6.95 | 0.15 | 64.12 | 556 | -67 | 1,631 |
| 9 Dec | 2495.85 | 6.8 | -2.15 | - | 489 | -48 | 1,701 |
| 6 Dec | 2506.40 | 8.95 | 1.40 | 64.02 | 500 | -77 | 1,750 |
| 5 Dec | 2522.55 | 7.55 | -2.70 | 61.56 | 851 | -1 | 1,826 |
| 4 Dec | 2494.75 | 10.25 | 0.20 | 61.41 | 1,126 | 71 | 1,825 |
| 3 Dec | 2514.20 | 10.05 | -6.65 | - | 1,889 | -313 | 1,757 |
| 2 Dec | 2457.05 | 16.7 | -7.40 | 63.60 | 1,703 | 69 | 2,070 |
| 29 Nov | 2463.15 | 24.1 | -14.75 | 67.13 | 3,714 | 410 | 2,018 |
| 28 Nov | 2437.10 | 38.85 | -8.15 | 75.04 | 4,271 | 390 | 1,634 |
| 27 Nov | 2397.80 | 47 | -56.00 | 75.41 | 5,264 | 423 | 1,242 |
| 26 Nov | 2150.50 | 103 | 35.00 | 76.02 | 5,542 | 443 | 815 |
| 25 Nov | 2257.50 | 68 | -22.00 | 70.25 | 96 | -263 | 372 |
| 22 Nov | 2228.00 | 90 | -69.00 | 73.73 | 210 | -198 | 437 |
| 21 Nov | 2183.65 | 159 | 93.22 | 2,601 | 631 | 631 | |
For Adani Enterprises Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1101
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1285
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 3.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 1387
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 4.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 1430
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 4.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1467
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1461
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 5.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -157 which decreased total open position to 1467
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 64.65, the open interest changed by 5 which increased total open position to 1632
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 6.95, which was 0.15 higher than the previous day. The implied volatity was 64.12, the open interest changed by -67 which decreased total open position to 1631
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 6.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 1701
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 8.95, which was 1.40 higher than the previous day. The implied volatity was 64.02, the open interest changed by -77 which decreased total open position to 1750
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 7.55, which was -2.70 lower than the previous day. The implied volatity was 61.56, the open interest changed by -1 which decreased total open position to 1826
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 10.25, which was 0.20 higher than the previous day. The implied volatity was 61.41, the open interest changed by 71 which increased total open position to 1825
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 10.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -313 which decreased total open position to 1757
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 16.7, which was -7.40 lower than the previous day. The implied volatity was 63.60, the open interest changed by 69 which increased total open position to 2070
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 24.1, which was -14.75 lower than the previous day. The implied volatity was 67.13, the open interest changed by 410 which increased total open position to 2018
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 38.85, which was -8.15 lower than the previous day. The implied volatity was 75.04, the open interest changed by 390 which increased total open position to 1634
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 47, which was -56.00 lower than the previous day. The implied volatity was 75.41, the open interest changed by 423 which increased total open position to 1242
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 103, which was 35.00 higher than the previous day. The implied volatity was 76.02, the open interest changed by 443 which increased total open position to 815
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 68, which was -22.00 lower than the previous day. The implied volatity was 70.25, the open interest changed by -263 which decreased total open position to 372
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 90, which was -69.00 lower than the previous day. The implied volatity was 73.73, the open interest changed by -198 which decreased total open position to 437
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 159, which was lower than the previous day. The implied volatity was 93.22, the open interest changed by 631 which increased total open position to 631
