ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.40
Theta: -1.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 156.15 | -77.20 | 35.88 | 185 | -90 | 405 | |||
| 19 Dec | 2419.35 | 233.35 | -27.50 | 53.09 | 30 | -9 | 499 | |||
| 18 Dec | 2457.40 | 260.85 | -42.15 | - | 239 | -141 | 508 | |||
| 17 Dec | 2487.60 | 303 | -30.30 | 59.07 | 20 | -10 | 649 | |||
| 16 Dec | 2512.40 | 333.3 | -9.10 | 74.18 | 10 | -7 | 657 | |||
| 13 Dec | 2527.55 | 342.4 | 19.90 | 51.97 | 38 | -23 | 665 | |||
| 12 Dec | 2504.10 | 322.5 | 41.65 | 51.25 | 71 | 14 | 688 | |||
| 11 Dec | 2457.25 | 280.85 | -11.00 | 51.39 | 176 | 128 | 674 | |||
| 10 Dec | 2467.20 | 291.85 | -30.65 | 49.26 | 19 | -7 | 546 | |||
| 9 Dec | 2495.85 | 322.5 | -12.50 | 53.53 | 29 | -13 | 548 | |||
| 6 Dec | 2506.40 | 335 | -4.25 | 51.12 | 7 | 0 | 561 | |||
| 5 Dec | 2522.55 | 339.25 | 20.25 | 38.34 | 41 | -11 | 563 | |||
| 4 Dec | 2494.75 | 319 | -36.05 | 49.08 | 51 | 2 | 576 | |||
| 3 Dec | 2514.20 | 355.05 | 46.45 | 57.42 | 112 | -75 | 573 | |||
| 2 Dec | 2457.05 | 308.6 | -15.65 | 57.32 | 114 | -12 | 648 | |||
|
|
||||||||||
| 29 Nov | 2463.15 | 324.25 | -1.75 | 59.55 | 449 | -73 | 660 | |||
| 28 Nov | 2437.10 | 326 | 23.00 | 66.67 | 885 | -70 | 753 | |||
| 27 Nov | 2397.80 | 303 | 148.00 | 67.61 | 6,830 | -455 | 826 | |||
| 26 Nov | 2150.50 | 155 | -95.00 | 65.42 | 3,690 | 1,167 | 1,326 | |||
| 25 Nov | 2257.50 | 250 | 25.00 | 79.92 | 12 | -37 | 160 | |||
| 22 Nov | 2228.00 | 225 | 15.00 | 74.43 | 27 | -25 | 172 | |||
| 21 Nov | 2183.65 | 210 | 82.07 | 265 | 164 | 164 | ||||
For Adani Enterprises Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is 0.93
Historical price for 2200 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 156.15, which was -77.20 lower than the previous day. The implied volatity was 35.88, the open interest changed by -90 which decreased total open position to 405
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 233.35, which was -27.50 lower than the previous day. The implied volatity was 53.09, the open interest changed by -9 which decreased total open position to 499
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 260.85, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by -141 which decreased total open position to 508
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 303, which was -30.30 lower than the previous day. The implied volatity was 59.07, the open interest changed by -10 which decreased total open position to 649
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 333.3, which was -9.10 lower than the previous day. The implied volatity was 74.18, the open interest changed by -7 which decreased total open position to 657
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 342.4, which was 19.90 higher than the previous day. The implied volatity was 51.97, the open interest changed by -23 which decreased total open position to 665
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 322.5, which was 41.65 higher than the previous day. The implied volatity was 51.25, the open interest changed by 14 which increased total open position to 688
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 280.85, which was -11.00 lower than the previous day. The implied volatity was 51.39, the open interest changed by 128 which increased total open position to 674
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 291.85, which was -30.65 lower than the previous day. The implied volatity was 49.26, the open interest changed by -7 which decreased total open position to 546
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 322.5, which was -12.50 lower than the previous day. The implied volatity was 53.53, the open interest changed by -13 which decreased total open position to 548
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 335, which was -4.25 lower than the previous day. The implied volatity was 51.12, the open interest changed by 0 which decreased total open position to 561
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 339.25, which was 20.25 higher than the previous day. The implied volatity was 38.34, the open interest changed by -11 which decreased total open position to 563
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 319, which was -36.05 lower than the previous day. The implied volatity was 49.08, the open interest changed by 2 which increased total open position to 576
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 355.05, which was 46.45 higher than the previous day. The implied volatity was 57.42, the open interest changed by -75 which decreased total open position to 573
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 308.6, which was -15.65 lower than the previous day. The implied volatity was 57.32, the open interest changed by -12 which decreased total open position to 648
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 324.25, which was -1.75 lower than the previous day. The implied volatity was 59.55, the open interest changed by -73 which decreased total open position to 660
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 326, which was 23.00 higher than the previous day. The implied volatity was 66.67, the open interest changed by -70 which decreased total open position to 753
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 303, which was 148.00 higher than the previous day. The implied volatity was 67.61, the open interest changed by -455 which decreased total open position to 826
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 155, which was -95.00 lower than the previous day. The implied volatity was 65.42, the open interest changed by 1167 which increased total open position to 1326
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 250, which was 25.00 higher than the previous day. The implied volatity was 79.92, the open interest changed by -37 which decreased total open position to 160
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 225, which was 15.00 higher than the previous day. The implied volatity was 74.43, the open interest changed by -25 which decreased total open position to 172
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 210, which was lower than the previous day. The implied volatity was 82.07, the open interest changed by 164 which increased total open position to 164
| ADANIENT 26DEC2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.64
Theta: -2.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 9.65 | 3.10 | 47.88 | 1,904 | 27 | 1,206 |
| 19 Dec | 2419.35 | 6.55 | -0.30 | 51.85 | 1,454 | -137 | 1,177 |
| 18 Dec | 2457.40 | 6.85 | -1.45 | 54.73 | 692 | 11 | 1,314 |
| 17 Dec | 2487.60 | 8.3 | -0.10 | 58.32 | 464 | -36 | 1,305 |
| 16 Dec | 2512.40 | 8.4 | 0.95 | 57.92 | 379 | 7 | 1,340 |
| 13 Dec | 2527.55 | 7.45 | -3.60 | 51.76 | 1,754 | -216 | 1,341 |
| 12 Dec | 2504.10 | 11.05 | -3.40 | 52.50 | 2,438 | -218 | 1,553 |
| 11 Dec | 2457.25 | 14.45 | -1.15 | 49.02 | 1,104 | -10 | 1,773 |
| 10 Dec | 2467.20 | 15.6 | 1.40 | 50.13 | 1,266 | 5 | 1,787 |
| 9 Dec | 2495.85 | 14.2 | -4.50 | 50.32 | 1,011 | 19 | 1,785 |
| 6 Dec | 2506.40 | 18.7 | 3.20 | 51.66 | 739 | 55 | 1,759 |
| 5 Dec | 2522.55 | 15.5 | -8.15 | 49.25 | 1,239 | -84 | 1,705 |
| 4 Dec | 2494.75 | 23.65 | 1.50 | 51.24 | 1,493 | -42 | 1,791 |
| 3 Dec | 2514.20 | 22.15 | -14.60 | 51.65 | 2,544 | -119 | 1,834 |
| 2 Dec | 2457.05 | 36.75 | -12.25 | 54.20 | 1,579 | 36 | 1,960 |
| 29 Nov | 2463.15 | 49 | -22.20 | 58.49 | 4,441 | 273 | 1,928 |
| 28 Nov | 2437.10 | 71.2 | -14.85 | 66.20 | 4,935 | 296 | 1,653 |
| 27 Nov | 2397.80 | 86.05 | -87.60 | 67.37 | 5,770 | 291 | 1,358 |
| 26 Nov | 2150.50 | 173.65 | 43.70 | 66.84 | 5,041 | 790 | 1,072 |
| 25 Nov | 2257.50 | 129.95 | -10.05 | 64.12 | 22 | -66 | 282 |
| 22 Nov | 2228.00 | 140 | -110.00 | 61.15 | 63 | -46 | 302 |
| 21 Nov | 2183.65 | 250 | 89.76 | 1,310 | 335 | 335 | |
For Adani Enterprises Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -0.13
Historical price for 2200 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 9.65, which was 3.10 higher than the previous day. The implied volatity was 47.88, the open interest changed by 27 which increased total open position to 1206
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 6.55, which was -0.30 lower than the previous day. The implied volatity was 51.85, the open interest changed by -137 which decreased total open position to 1177
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 54.73, the open interest changed by 11 which increased total open position to 1314
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 8.3, which was -0.10 lower than the previous day. The implied volatity was 58.32, the open interest changed by -36 which decreased total open position to 1305
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 8.4, which was 0.95 higher than the previous day. The implied volatity was 57.92, the open interest changed by 7 which increased total open position to 1340
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 7.45, which was -3.60 lower than the previous day. The implied volatity was 51.76, the open interest changed by -216 which decreased total open position to 1341
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 11.05, which was -3.40 lower than the previous day. The implied volatity was 52.50, the open interest changed by -218 which decreased total open position to 1553
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 14.45, which was -1.15 lower than the previous day. The implied volatity was 49.02, the open interest changed by -10 which decreased total open position to 1773
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 15.6, which was 1.40 higher than the previous day. The implied volatity was 50.13, the open interest changed by 5 which increased total open position to 1787
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 14.2, which was -4.50 lower than the previous day. The implied volatity was 50.32, the open interest changed by 19 which increased total open position to 1785
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 18.7, which was 3.20 higher than the previous day. The implied volatity was 51.66, the open interest changed by 55 which increased total open position to 1759
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 15.5, which was -8.15 lower than the previous day. The implied volatity was 49.25, the open interest changed by -84 which decreased total open position to 1705
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 23.65, which was 1.50 higher than the previous day. The implied volatity was 51.24, the open interest changed by -42 which decreased total open position to 1791
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 22.15, which was -14.60 lower than the previous day. The implied volatity was 51.65, the open interest changed by -119 which decreased total open position to 1834
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 36.75, which was -12.25 lower than the previous day. The implied volatity was 54.20, the open interest changed by 36 which increased total open position to 1960
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 49, which was -22.20 lower than the previous day. The implied volatity was 58.49, the open interest changed by 273 which increased total open position to 1928
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 71.2, which was -14.85 lower than the previous day. The implied volatity was 66.20, the open interest changed by 296 which increased total open position to 1653
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 86.05, which was -87.60 lower than the previous day. The implied volatity was 67.37, the open interest changed by 291 which increased total open position to 1358
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 173.65, which was 43.70 higher than the previous day. The implied volatity was 66.84, the open interest changed by 790 which increased total open position to 1072
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 129.95, which was -10.05 lower than the previous day. The implied volatity was 64.12, the open interest changed by -66 which decreased total open position to 282
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 140, which was -110.00 lower than the previous day. The implied volatity was 61.15, the open interest changed by -46 which decreased total open position to 302
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 250, which was lower than the previous day. The implied volatity was 89.76, the open interest changed by 335 which increased total open position to 335
