ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.34
Theta: -1.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 114.65 | -77.35 | 24.40 | 32 | -9 | 43 | |||
| 19 Dec | 2419.35 | 192 | -54.20 | 43.03 | 17 | -11 | 52 | |||
| 18 Dec | 2457.40 | 246.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 246.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 246.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 246.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 246.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 246.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 2467.20 | 246.2 | -30.80 | 37.85 | 1 | 0 | 64 | |||
| 9 Dec | 2495.85 | 277 | -3.00 | 42.79 | 1 | 0 | 64 | |||
|
|
||||||||||
| 6 Dec | 2506.40 | 280 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 280 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 280 | -1.05 | 44.76 | 2 | 0 | 64 | |||
| 3 Dec | 2514.20 | 281.05 | 1.05 | - | 1 | 0 | 63 | |||
| 2 Dec | 2457.05 | 280 | -13.70 | 57.76 | 13 | 2 | 63 | |||
| 29 Nov | 2463.15 | 293.7 | -3.45 | 58.66 | 39 | -27 | 63 | |||
| 28 Nov | 2437.10 | 297.15 | 20.80 | 65.76 | 32 | -7 | 91 | |||
| 27 Nov | 2397.80 | 276.35 | 141.55 | 67.05 | 884 | 23 | 99 | |||
| 26 Nov | 2150.50 | 134.8 | -80.20 | 64.30 | 171 | 59 | 76 | |||
| 25 Nov | 2257.50 | 215 | 0.00 | 0.00 | 0 | 20 | 0 | |||
| 22 Nov | 2228.00 | 215 | 23.05 | 75.49 | 3 | -2 | 18 | |||
| 21 Nov | 2183.65 | 191.95 | 81.57 | 25 | 19 | 19 | ||||
For Adani Enterprises Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 CE is 0.94
Historical price for 2240 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 114.65, which was -77.35 lower than the previous day. The implied volatity was 24.40, the open interest changed by -9 which decreased total open position to 43
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 192, which was -54.20 lower than the previous day. The implied volatity was 43.03, the open interest changed by -11 which decreased total open position to 52
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 246.2, 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 246.2, 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 246.2, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 246.2, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 246.2, 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 246.2, 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 246.2, which was -30.80 lower than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 64
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 277, which was -3.00 lower than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 64
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 280, 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 280, 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 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 280, which was -1.05 lower than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 64
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 281.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 280, which was -13.70 lower than the previous day. The implied volatity was 57.76, the open interest changed by 2 which increased total open position to 63
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 293.7, which was -3.45 lower than the previous day. The implied volatity was 58.66, the open interest changed by -27 which decreased total open position to 63
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 297.15, which was 20.80 higher than the previous day. The implied volatity was 65.76, the open interest changed by -7 which decreased total open position to 91
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 276.35, which was 141.55 higher than the previous day. The implied volatity was 67.05, the open interest changed by 23 which increased total open position to 99
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 134.8, which was -80.20 lower than the previous day. The implied volatity was 64.30, the open interest changed by 59 which increased total open position to 76
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 215, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 215, which was 23.05 higher than the previous day. The implied volatity was 75.49, the open interest changed by -2 which decreased total open position to 18
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 191.95, which was lower than the previous day. The implied volatity was 81.57, the open interest changed by 19 which increased total open position to 19
| ADANIENT 26DEC2024 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.81
Theta: -2.86
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 13.95 | 5.55 | 44.39 | 1,041 | 47 | 329 |
| 19 Dec | 2419.35 | 8.4 | -0.20 | 47.66 | 260 | -4 | 278 |
| 18 Dec | 2457.40 | 8.6 | -1.25 | 50.95 | 102 | -8 | 282 |
| 17 Dec | 2487.60 | 9.85 | 0.15 | 54.28 | 146 | -71 | 288 |
| 16 Dec | 2512.40 | 9.7 | 1.15 | 53.83 | 28 | -12 | 360 |
| 13 Dec | 2527.55 | 8.55 | -4.60 | 48.19 | 577 | -63 | 372 |
| 12 Dec | 2504.10 | 13.15 | -4.70 | 49.51 | 655 | 141 | 435 |
| 11 Dec | 2457.25 | 17.85 | -1.05 | 46.53 | 43 | 4 | 295 |
| 10 Dec | 2467.20 | 18.9 | 2.45 | 47.58 | 91 | 16 | 291 |
| 9 Dec | 2495.85 | 16.45 | -5.70 | 47.28 | 139 | 11 | 274 |
| 6 Dec | 2506.40 | 22.15 | 3.40 | 49.41 | 43 | 3 | 263 |
| 5 Dec | 2522.55 | 18.75 | -8.65 | 47.32 | 27 | -6 | 260 |
| 4 Dec | 2494.75 | 27.4 | -0.55 | 48.79 | 88 | 10 | 266 |
| 3 Dec | 2514.20 | 27.95 | -16.25 | 50.88 | 277 | -51 | 256 |
| 2 Dec | 2457.05 | 44.2 | -12.75 | 52.98 | 168 | -13 | 306 |
| 29 Nov | 2463.15 | 56.95 | -23.05 | 57.10 | 408 | 83 | 322 |
| 28 Nov | 2437.10 | 80 | -18.00 | 64.41 | 640 | 149 | 239 |
| 27 Nov | 2397.80 | 98 | -99.85 | 66.37 | 302 | 24 | 91 |
| 26 Nov | 2150.50 | 197.85 | 17.85 | 67.46 | 69 | 38 | 67 |
| 25 Nov | 2257.50 | 180 | 0.00 | 0.00 | 0 | 30 | 0 |
| 22 Nov | 2228.00 | 180 | -77.25 | 67.19 | 1 | 0 | 30 |
| 21 Nov | 2183.65 | 257.25 | 84.07 | 49 | 30 | 30 | |
For Adani Enterprises Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 PE is -0.19
Historical price for 2240 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 13.95, which was 5.55 higher than the previous day. The implied volatity was 44.39, the open interest changed by 47 which increased total open position to 329
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 8.4, which was -0.20 lower than the previous day. The implied volatity was 47.66, the open interest changed by -4 which decreased total open position to 278
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 8.6, which was -1.25 lower than the previous day. The implied volatity was 50.95, the open interest changed by -8 which decreased total open position to 282
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 9.85, which was 0.15 higher than the previous day. The implied volatity was 54.28, the open interest changed by -71 which decreased total open position to 288
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 9.7, which was 1.15 higher than the previous day. The implied volatity was 53.83, the open interest changed by -12 which decreased total open position to 360
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 8.55, which was -4.60 lower than the previous day. The implied volatity was 48.19, the open interest changed by -63 which decreased total open position to 372
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 13.15, which was -4.70 lower than the previous day. The implied volatity was 49.51, the open interest changed by 141 which increased total open position to 435
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 17.85, which was -1.05 lower than the previous day. The implied volatity was 46.53, the open interest changed by 4 which increased total open position to 295
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 18.9, which was 2.45 higher than the previous day. The implied volatity was 47.58, the open interest changed by 16 which increased total open position to 291
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 16.45, which was -5.70 lower than the previous day. The implied volatity was 47.28, the open interest changed by 11 which increased total open position to 274
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 22.15, which was 3.40 higher than the previous day. The implied volatity was 49.41, the open interest changed by 3 which increased total open position to 263
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 18.75, which was -8.65 lower than the previous day. The implied volatity was 47.32, the open interest changed by -6 which decreased total open position to 260
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 27.4, which was -0.55 lower than the previous day. The implied volatity was 48.79, the open interest changed by 10 which increased total open position to 266
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 27.95, which was -16.25 lower than the previous day. The implied volatity was 50.88, the open interest changed by -51 which decreased total open position to 256
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 44.2, which was -12.75 lower than the previous day. The implied volatity was 52.98, the open interest changed by -13 which decreased total open position to 306
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 56.95, which was -23.05 lower than the previous day. The implied volatity was 57.10, the open interest changed by 83 which increased total open position to 322
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 80, which was -18.00 lower than the previous day. The implied volatity was 64.41, the open interest changed by 149 which increased total open position to 239
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 98, which was -99.85 lower than the previous day. The implied volatity was 66.37, the open interest changed by 24 which increased total open position to 91
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 197.85, which was 17.85 higher than the previous day. The implied volatity was 67.46, the open interest changed by 38 which increased total open position to 67
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 180, which was -77.25 lower than the previous day. The implied volatity was 67.19, the open interest changed by 0 which decreased total open position to 30
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 257.25, which was lower than the previous day. The implied volatity was 84.07, the open interest changed by 30 which increased total open position to 30
