ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 246.3 | -88.70 | - | 3 | 0 | 97 | |||
| 19 Dec | 2419.35 | 335 | -38.00 | - | 1 | 0 | 97 | |||
| 18 Dec | 2457.40 | 373 | -27.55 | - | 1 | 0 | 97 | |||
| 17 Dec | 2487.60 | 400.55 | -44.45 | - | 3 | 0 | 97 | |||
| 16 Dec | 2512.40 | 445 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 2527.55 | 445 | 12.00 | - | 1 | 0 | 98 | |||
| 12 Dec | 2504.10 | 433 | 58.00 | 78.49 | 13 | -6 | 97 | |||
| 11 Dec | 2457.25 | 375 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 10 Dec | 2467.20 | 375 | -40.05 | 38.58 | 13 | -2 | 104 | |||
| 9 Dec | 2495.85 | 415.05 | -31.20 | 58.46 | 21 | 0 | 107 | |||
| 6 Dec | 2506.40 | 446.25 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 5 Dec | 2522.55 | 446.25 | 19.30 | 58.45 | 20 | -5 | 106 | |||
|
|
||||||||||
| 4 Dec | 2494.75 | 426.95 | -29.00 | 68.24 | 12 | 0 | 112 | |||
| 3 Dec | 2514.20 | 455.95 | 78.05 | 71.19 | 13 | -8 | 113 | |||
| 2 Dec | 2457.05 | 377.9 | -77.10 | 47.71 | 40 | 30 | 121 | |||
| 29 Nov | 2463.15 | 455 | 50.00 | 89.92 | 60 | 17 | 92 | |||
| 28 Nov | 2437.10 | 405 | 24.00 | 70.13 | 104 | -47 | 75 | |||
| 27 Nov | 2397.80 | 381 | 169.90 | 72.10 | 376 | 47 | 123 | |||
| 26 Nov | 2150.50 | 211.1 | -535.20 | 68.30 | 193 | 77 | 77 | |||
| 25 Nov | 2257.50 | 746.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 746.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 746.3 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2100 expiring on 26DEC2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 246.3, which was -88.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 335, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 373, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 400.55, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 445, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 445, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 433, which was 58.00 higher than the previous day. The implied volatity was 78.49, the open interest changed by -6 which decreased total open position to 97
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 375, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 375, which was -40.05 lower than the previous day. The implied volatity was 38.58, the open interest changed by -2 which decreased total open position to 104
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 415.05, which was -31.20 lower than the previous day. The implied volatity was 58.46, the open interest changed by 0 which decreased total open position to 107
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 446.25, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 446.25, which was 19.30 higher than the previous day. The implied volatity was 58.45, the open interest changed by -5 which decreased total open position to 106
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 426.95, which was -29.00 lower than the previous day. The implied volatity was 68.24, the open interest changed by 0 which decreased total open position to 112
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 455.95, which was 78.05 higher than the previous day. The implied volatity was 71.19, the open interest changed by -8 which decreased total open position to 113
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 377.9, which was -77.10 lower than the previous day. The implied volatity was 47.71, the open interest changed by 30 which increased total open position to 121
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 455, which was 50.00 higher than the previous day. The implied volatity was 89.92, the open interest changed by 17 which increased total open position to 92
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 405, which was 24.00 higher than the previous day. The implied volatity was 70.13, the open interest changed by -47 which decreased total open position to 75
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 381, which was 169.90 higher than the previous day. The implied volatity was 72.10, the open interest changed by 47 which increased total open position to 123
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 211.1, which was -535.20 lower than the previous day. The implied volatity was 68.30, the open interest changed by 77 which increased total open position to 77
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 746.3, 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 746.3, 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 746.3, 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 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.37
Theta: -1.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 4.95 | 0.60 | 59.21 | 1,084 | 30 | 1,060 |
| 19 Dec | 2419.35 | 4.35 | 0.00 | 64.12 | 728 | 22 | 1,032 |
| 18 Dec | 2457.40 | 4.35 | -1.65 | - | 485 | -36 | 1,011 |
| 17 Dec | 2487.60 | 6 | -0.30 | - | 382 | -1 | 1,049 |
| 16 Dec | 2512.40 | 6.3 | 0.45 | - | 179 | -13 | 1,046 |
| 13 Dec | 2527.55 | 5.85 | -1.60 | 61.54 | 707 | 39 | 1,065 |
| 12 Dec | 2504.10 | 7.45 | -2.05 | 60.18 | 1,297 | 66 | 1,029 |
| 11 Dec | 2457.25 | 9.5 | -0.50 | 56.48 | 459 | 3 | 961 |
| 10 Dec | 2467.20 | 10 | 0.60 | 56.74 | 611 | -21 | 958 |
| 9 Dec | 2495.85 | 9.4 | -3.00 | 56.93 | 360 | -46 | 979 |
| 6 Dec | 2506.40 | 12.4 | 1.60 | 57.32 | 523 | -53 | 1,019 |
| 5 Dec | 2522.55 | 10.8 | -4.15 | 55.49 | 1,033 | -43 | 1,068 |
| 4 Dec | 2494.75 | 14.95 | 0.55 | 55.73 | 768 | -35 | 1,105 |
| 3 Dec | 2514.20 | 14.4 | -9.75 | 56.29 | 2,116 | 67 | 1,139 |
| 2 Dec | 2457.05 | 24.15 | -10.40 | 58.38 | 992 | 141 | 1,075 |
| 29 Nov | 2463.15 | 34.55 | -17.45 | 62.84 | 1,677 | 97 | 927 |
| 28 Nov | 2437.10 | 52 | -11.55 | 70.16 | 1,855 | 61 | 828 |
| 27 Nov | 2397.80 | 63.55 | -70.45 | 71.17 | 3,739 | 231 | 768 |
| 26 Nov | 2150.50 | 134 | 48.50 | 71.09 | 3,981 | 392 | 529 |
| 25 Nov | 2257.50 | 85.5 | -39.50 | 63.64 | 22 | -36 | 138 |
| 22 Nov | 2228.00 | 125 | -74.00 | 74.49 | 17 | -14 | 160 |
| 21 Nov | 2183.65 | 199 | 90.75 | 428 | 172 | 172 | |
For Adani Enterprises Limited - strike price 2100 expiring on 26DEC2024
Delta for 2100 PE is -0.06
Historical price for 2100 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 4.95, which was 0.60 higher than the previous day. The implied volatity was 59.21, the open interest changed by 30 which increased total open position to 1060
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was 64.12, the open interest changed by 22 which increased total open position to 1032
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 1011
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1049
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 6.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 1046
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 5.85, which was -1.60 lower than the previous day. The implied volatity was 61.54, the open interest changed by 39 which increased total open position to 1065
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 7.45, which was -2.05 lower than the previous day. The implied volatity was 60.18, the open interest changed by 66 which increased total open position to 1029
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 9.5, which was -0.50 lower than the previous day. The implied volatity was 56.48, the open interest changed by 3 which increased total open position to 961
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 10, which was 0.60 higher than the previous day. The implied volatity was 56.74, the open interest changed by -21 which decreased total open position to 958
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 9.4, which was -3.00 lower than the previous day. The implied volatity was 56.93, the open interest changed by -46 which decreased total open position to 979
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 12.4, which was 1.60 higher than the previous day. The implied volatity was 57.32, the open interest changed by -53 which decreased total open position to 1019
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 10.8, which was -4.15 lower than the previous day. The implied volatity was 55.49, the open interest changed by -43 which decreased total open position to 1068
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 14.95, which was 0.55 higher than the previous day. The implied volatity was 55.73, the open interest changed by -35 which decreased total open position to 1105
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 14.4, which was -9.75 lower than the previous day. The implied volatity was 56.29, the open interest changed by 67 which increased total open position to 1139
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 24.15, which was -10.40 lower than the previous day. The implied volatity was 58.38, the open interest changed by 141 which increased total open position to 1075
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 34.55, which was -17.45 lower than the previous day. The implied volatity was 62.84, the open interest changed by 97 which increased total open position to 927
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 52, which was -11.55 lower than the previous day. The implied volatity was 70.16, the open interest changed by 61 which increased total open position to 828
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 63.55, which was -70.45 lower than the previous day. The implied volatity was 71.17, the open interest changed by 231 which increased total open position to 768
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 134, which was 48.50 higher than the previous day. The implied volatity was 71.09, the open interest changed by 392 which increased total open position to 529
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 85.5, which was -39.50 lower than the previous day. The implied volatity was 63.64, the open interest changed by -36 which decreased total open position to 138
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 125, which was -74.00 lower than the previous day. The implied volatity was 74.49, the open interest changed by -14 which decreased total open position to 160
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 199, which was lower than the previous day. The implied volatity was 90.75, the open interest changed by 172 which increased total open position to 172
