ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.89
Theta: -7.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 230 | -27.25 | 93.11 | 1 | 0 | 63 | |||
| 19 Dec | 2419.35 | 257.25 | -54.85 | - | 2 | 0 | 64 | |||
| 18 Dec | 2457.40 | 312.1 | -68.90 | 63.45 | 1 | 0 | 64 | |||
| 17 Dec | 2487.60 | 381 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 2512.40 | 381 | 18.00 | - | 1 | 0 | 65 | |||
| 13 Dec | 2527.55 | 363 | 13.00 | - | 2 | 0 | 66 | |||
| 12 Dec | 2504.10 | 350 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 350 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 2467.20 | 350 | -6.00 | 71.73 | 2 | 0 | 67 | |||
| 9 Dec | 2495.85 | 356 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 356 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 356 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 4 Dec | 2494.75 | 356 | -66.70 | 51.62 | 10 | -5 | 66 | |||
| 3 Dec | 2514.20 | 422.7 | 85.35 | 80.22 | 4 | -1 | 71 | |||
| 2 Dec | 2457.05 | 337.35 | 0.00 | 55.86 | 1 | 0 | 72 | |||
| 29 Nov | 2463.15 | 337.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 337.35 | 7.75 | 57.84 | 2 | 0 | 72 | |||
| 27 Nov | 2397.80 | 329.6 | 153.60 | 67.56 | 338 | 12 | 73 | |||
| 26 Nov | 2150.50 | 176 | -857.35 | 66.43 | 171 | 60 | 60 | |||
| 25 Nov | 2257.50 | 1033.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 2228.00 | 1033.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 1033.35 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2160 expiring on 26DEC2024
Delta for 2160 CE is 0.78
Historical price for 2160 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 230, which was -27.25 lower than the previous day. The implied volatity was 93.11, the open interest changed by 0 which decreased total open position to 63
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 257.25, which was -54.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 312.1, which was -68.90 lower than the previous day. The implied volatity was 63.45, the open interest changed by 0 which decreased total open position to 64
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 381, 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 381, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 363, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 350, 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 350, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 350, which was -6.00 lower than the previous day. The implied volatity was 71.73, the open interest changed by 0 which decreased total open position to 67
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 356, 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 356, 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 356, 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 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 356, which was -66.70 lower than the previous day. The implied volatity was 51.62, the open interest changed by -5 which decreased total open position to 66
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 422.7, which was 85.35 higher than the previous day. The implied volatity was 80.22, the open interest changed by -1 which decreased total open position to 71
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 337.35, which was 0.00 lower than the previous day. The implied volatity was 55.86, the open interest changed by 0 which decreased total open position to 72
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 337.35, 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 337.35, which was 7.75 higher than the previous day. The implied volatity was 57.84, the open interest changed by 0 which decreased total open position to 72
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 329.6, which was 153.60 higher than the previous day. The implied volatity was 67.56, the open interest changed by 12 which increased total open position to 73
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 176, which was -857.35 lower than the previous day. The implied volatity was 66.43, the open interest changed by 60 which increased total open position to 60
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 1033.35, 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 1033.35, 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 1033.35, 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 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.51
Theta: -2.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 7.1 | 2.10 | 52.07 | 680 | -13 | 154 |
| 19 Dec | 2419.35 | 5 | -0.50 | 55.55 | 206 | 25 | 168 |
| 18 Dec | 2457.40 | 5.5 | -1.55 | 58.46 | 180 | -29 | 146 |
| 17 Dec | 2487.60 | 7.05 | 0.05 | 62.32 | 140 | -40 | 178 |
| 16 Dec | 2512.40 | 7 | 0.50 | 61.34 | 172 | -10 | 220 |
| 13 Dec | 2527.55 | 6.5 | -2.80 | 55.24 | 489 | 58 | 229 |
| 12 Dec | 2504.10 | 9.3 | -2.40 | 55.43 | 96 | -14 | 171 |
| 11 Dec | 2457.25 | 11.7 | -1.25 | 51.46 | 117 | -23 | 182 |
| 10 Dec | 2467.20 | 12.95 | 0.95 | 52.70 | 108 | -63 | 205 |
| 9 Dec | 2495.85 | 12 | -3.55 | 52.96 | 27 | -18 | 270 |
| 6 Dec | 2506.40 | 15.55 | 2.75 | 53.64 | 138 | 61 | 288 |
| 5 Dec | 2522.55 | 12.8 | -7.15 | 51.14 | 207 | 62 | 229 |
| 4 Dec | 2494.75 | 19.95 | 1.00 | 53.25 | 102 | 21 | 167 |
| 3 Dec | 2514.20 | 18.95 | -11.40 | 53.76 | 199 | -22 | 146 |
| 2 Dec | 2457.05 | 30.35 | -11.65 | 55.37 | 85 | 3 | 168 |
| 29 Nov | 2463.15 | 42 | -20.10 | 59.86 | 234 | 15 | 165 |
| 28 Nov | 2437.10 | 62.1 | -14.90 | 67.39 | 198 | 5 | 151 |
| 27 Nov | 2397.80 | 77 | -83.00 | 69.19 | 723 | 4 | 145 |
| 26 Nov | 2150.50 | 160 | 99.10 | 69.91 | 334 | 115 | 140 |
| 25 Nov | 2257.50 | 60.9 | -164.10 | 43.75 | 1 | 0 | 26 |
| 22 Nov | 2228.00 | 225 | 0.00 | 0.00 | 0 | 26 | 0 |
| 21 Nov | 2183.65 | 225 | 88.83 | 32 | 23 | 23 | |
For Adani Enterprises Limited - strike price 2160 expiring on 26DEC2024
Delta for 2160 PE is -0.09
Historical price for 2160 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 7.1, which was 2.10 higher than the previous day. The implied volatity was 52.07, the open interest changed by -13 which decreased total open position to 154
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 55.55, the open interest changed by 25 which increased total open position to 168
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 5.5, which was -1.55 lower than the previous day. The implied volatity was 58.46, the open interest changed by -29 which decreased total open position to 146
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 62.32, the open interest changed by -40 which decreased total open position to 178
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 7, which was 0.50 higher than the previous day. The implied volatity was 61.34, the open interest changed by -10 which decreased total open position to 220
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 6.5, which was -2.80 lower than the previous day. The implied volatity was 55.24, the open interest changed by 58 which increased total open position to 229
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 9.3, which was -2.40 lower than the previous day. The implied volatity was 55.43, the open interest changed by -14 which decreased total open position to 171
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 11.7, which was -1.25 lower than the previous day. The implied volatity was 51.46, the open interest changed by -23 which decreased total open position to 182
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 12.95, which was 0.95 higher than the previous day. The implied volatity was 52.70, the open interest changed by -63 which decreased total open position to 205
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 12, which was -3.55 lower than the previous day. The implied volatity was 52.96, the open interest changed by -18 which decreased total open position to 270
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 15.55, which was 2.75 higher than the previous day. The implied volatity was 53.64, the open interest changed by 61 which increased total open position to 288
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 12.8, which was -7.15 lower than the previous day. The implied volatity was 51.14, the open interest changed by 62 which increased total open position to 229
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 19.95, which was 1.00 higher than the previous day. The implied volatity was 53.25, the open interest changed by 21 which increased total open position to 167
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 18.95, which was -11.40 lower than the previous day. The implied volatity was 53.76, the open interest changed by -22 which decreased total open position to 146
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 30.35, which was -11.65 lower than the previous day. The implied volatity was 55.37, the open interest changed by 3 which increased total open position to 168
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 42, which was -20.10 lower than the previous day. The implied volatity was 59.86, the open interest changed by 15 which increased total open position to 165
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 62.1, which was -14.90 lower than the previous day. The implied volatity was 67.39, the open interest changed by 5 which increased total open position to 151
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 77, which was -83.00 lower than the previous day. The implied volatity was 69.19, the open interest changed by 4 which increased total open position to 145
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 160, which was 99.10 higher than the previous day. The implied volatity was 69.91, the open interest changed by 115 which increased total open position to 140
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 60.9, which was -164.10 lower than the previous day. The implied volatity was 43.75, the open interest changed by 0 which decreased total open position to 26
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 225, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 225, which was lower than the previous day. The implied volatity was 88.83, the open interest changed by 23 which increased total open position to 23
