ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 1.13
Theta: -1.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 418.95 | 37.95 | 47.36 | 435 | 334 | 2,689 | |||
|
|
||||||||||
| 1 Jan | 2554.85 | 381 | 12.35 | 46.09 | 29 | -1 | 2,355 | |||
| 31 Dec | 2528.65 | 368.65 | -45.10 | 46.22 | 445 | 346 | 2,356 | |||
| 30 Dec | 2592.35 | 413.75 | 168.65 | 41.22 | 2,473 | 1,914 | 2,012 | |||
| 27 Dec | 2409.95 | 245.1 | -3.95 | 22.86 | 9 | 3 | 97 | |||
| 26 Dec | 2400.25 | 249.05 | 17.00 | 36.02 | 79 | 32 | 94 | |||
| 24 Dec | 2372.45 | 232.05 | 8.20 | 37.56 | 25 | 18 | 61 | |||
| 23 Dec | 2338.95 | 223.85 | -562.50 | 41.69 | 45 | 42 | 42 | |||
| 20 Dec | 2344.95 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 786.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 786.35 | 0.00 | 1.87 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 786.35 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2200 expiring on 30JAN2025
Delta for 2200 CE is 0.91
Historical price for 2200 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 418.95, which was 37.95 higher than the previous day. The implied volatity was 47.36, the open interest changed by 334 which increased total open position to 2689
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 381, which was 12.35 higher than the previous day. The implied volatity was 46.09, the open interest changed by -1 which decreased total open position to 2355
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 368.65, which was -45.10 lower than the previous day. The implied volatity was 46.22, the open interest changed by 346 which increased total open position to 2356
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 413.75, which was 168.65 higher than the previous day. The implied volatity was 41.22, the open interest changed by 1914 which increased total open position to 2012
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 245.1, which was -3.95 lower than the previous day. The implied volatity was 22.86, the open interest changed by 3 which increased total open position to 97
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 249.05, which was 17.00 higher than the previous day. The implied volatity was 36.02, the open interest changed by 32 which increased total open position to 94
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 232.05, which was 8.20 higher than the previous day. The implied volatity was 37.56, the open interest changed by 18 which increased total open position to 61
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 223.85, which was -562.50 lower than the previous day. The implied volatity was 41.69, the open interest changed by 42 which increased total open position to 42
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 786.35, 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 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 786.35, 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 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 786.35, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 786.35, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 786.35, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 786.35, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 786.35, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 786.35, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 786.35, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 786.35, 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 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 786.35, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 786.35, 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 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 786.35, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 786.35, 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 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 786.35, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 786.35, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 786.35, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 786.35, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 786.35, 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 786.35, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 786.35, 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 30JAN2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 1.12
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 13.95 | -1.05 | 47.06 | 887 | 184 | 1,265 |
| 1 Jan | 2554.85 | 15 | -2.35 | 43.97 | 470 | 17 | 1,078 |
| 31 Dec | 2528.65 | 17.35 | 1.35 | 43.86 | 1,033 | 86 | 1,059 |
| 30 Dec | 2592.35 | 16 | -9.35 | 46.37 | 3,630 | 248 | 975 |
| 27 Dec | 2409.95 | 25.35 | -4.90 | 37.31 | 1,126 | 97 | 732 |
| 26 Dec | 2400.25 | 30.25 | -12.00 | 37.65 | 510 | 152 | 638 |
| 24 Dec | 2372.45 | 42.25 | -13.05 | 39.50 | 393 | 21 | 484 |
| 23 Dec | 2338.95 | 55.3 | -10.70 | 41.79 | 335 | 91 | 462 |
| 20 Dec | 2344.95 | 66 | 26.00 | 44.87 | 156 | 17 | 370 |
| 19 Dec | 2419.35 | 40 | 2.30 | 40.91 | 115 | 43 | 353 |
| 18 Dec | 2457.40 | 37.7 | -0.30 | 42.66 | 68 | 18 | 309 |
| 17 Dec | 2487.60 | 38 | 2.70 | 44.68 | 109 | 32 | 287 |
| 16 Dec | 2512.40 | 35.3 | -0.50 | 44.38 | 189 | 72 | 254 |
| 13 Dec | 2527.55 | 35.8 | -5.20 | 44.79 | 119 | 23 | 195 |
| 12 Dec | 2504.10 | 41 | -4.00 | 45.02 | 69 | 25 | 174 |
| 11 Dec | 2457.25 | 45 | 2.20 | 42.66 | 19 | 10 | 150 |
| 10 Dec | 2467.20 | 42.8 | 0.80 | 42.00 | 15 | 8 | 139 |
| 9 Dec | 2495.85 | 42 | -6.00 | 43.62 | 37 | 14 | 130 |
| 6 Dec | 2506.40 | 48 | 4.00 | 45.65 | 7 | 2 | 116 |
| 5 Dec | 2522.55 | 44 | -10.00 | 44.83 | 69 | 35 | 114 |
| 4 Dec | 2494.75 | 54 | 0.40 | 45.78 | 55 | 33 | 78 |
| 3 Dec | 2514.20 | 53.6 | -26.40 | 47.13 | 22 | 4 | 44 |
| 2 Dec | 2457.05 | 80 | -9.65 | 51.51 | 12 | 2 | 40 |
| 29 Nov | 2463.15 | 89.65 | 38.55 | 53.85 | 72 | 38 | 38 |
| 28 Nov | 2437.10 | 51.1 | 0.00 | 7.19 | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 51.1 | 0.00 | 6.29 | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 51.1 | 0.00 | 0.19 | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 51.1 | 0.00 | 1.19 | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 51.1 | 0.59 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2200 expiring on 30JAN2025
Delta for 2200 PE is -0.09
Historical price for 2200 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was 47.06, the open interest changed by 184 which increased total open position to 1265
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 15, which was -2.35 lower than the previous day. The implied volatity was 43.97, the open interest changed by 17 which increased total open position to 1078
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 17.35, which was 1.35 higher than the previous day. The implied volatity was 43.86, the open interest changed by 86 which increased total open position to 1059
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 16, which was -9.35 lower than the previous day. The implied volatity was 46.37, the open interest changed by 248 which increased total open position to 975
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 25.35, which was -4.90 lower than the previous day. The implied volatity was 37.31, the open interest changed by 97 which increased total open position to 732
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 30.25, which was -12.00 lower than the previous day. The implied volatity was 37.65, the open interest changed by 152 which increased total open position to 638
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 42.25, which was -13.05 lower than the previous day. The implied volatity was 39.50, the open interest changed by 21 which increased total open position to 484
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 55.3, which was -10.70 lower than the previous day. The implied volatity was 41.79, the open interest changed by 91 which increased total open position to 462
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 66, which was 26.00 higher than the previous day. The implied volatity was 44.87, the open interest changed by 17 which increased total open position to 370
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 40, which was 2.30 higher than the previous day. The implied volatity was 40.91, the open interest changed by 43 which increased total open position to 353
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 37.7, which was -0.30 lower than the previous day. The implied volatity was 42.66, the open interest changed by 18 which increased total open position to 309
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 38, which was 2.70 higher than the previous day. The implied volatity was 44.68, the open interest changed by 32 which increased total open position to 287
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 35.3, which was -0.50 lower than the previous day. The implied volatity was 44.38, the open interest changed by 72 which increased total open position to 254
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 35.8, which was -5.20 lower than the previous day. The implied volatity was 44.79, the open interest changed by 23 which increased total open position to 195
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 41, which was -4.00 lower than the previous day. The implied volatity was 45.02, the open interest changed by 25 which increased total open position to 174
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 45, which was 2.20 higher than the previous day. The implied volatity was 42.66, the open interest changed by 10 which increased total open position to 150
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 42.8, which was 0.80 higher than the previous day. The implied volatity was 42.00, the open interest changed by 8 which increased total open position to 139
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 42, which was -6.00 lower than the previous day. The implied volatity was 43.62, the open interest changed by 14 which increased total open position to 130
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 48, which was 4.00 higher than the previous day. The implied volatity was 45.65, the open interest changed by 2 which increased total open position to 116
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 44, which was -10.00 lower than the previous day. The implied volatity was 44.83, the open interest changed by 35 which increased total open position to 114
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 54, which was 0.40 higher than the previous day. The implied volatity was 45.78, the open interest changed by 33 which increased total open position to 78
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 53.6, which was -26.40 lower than the previous day. The implied volatity was 47.13, the open interest changed by 4 which increased total open position to 44
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 80, which was -9.65 lower than the previous day. The implied volatity was 51.51, the open interest changed by 2 which increased total open position to 40
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 89.65, which was 38.55 higher than the previous day. The implied volatity was 53.85, the open interest changed by 38 which increased total open position to 38
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 51.1, which was 0.00 lower than the previous day. The implied volatity was 7.19, 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 51.1, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 51.1, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 51.1, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 51.1, which was lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
