ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.58
Theta: -1.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 97.45 | -77.90 | 26.57 | 20 | -7 | 45 | |||
| 19 Dec | 2419.35 | 175.35 | -52.85 | 44.80 | 23 | -13 | 53 | |||
| 18 Dec | 2457.40 | 228.2 | -37.80 | 66.12 | 2 | -1 | 67 | |||
| 17 Dec | 2487.60 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 266 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 266 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 3 Dec | 2514.20 | 266 | 1.30 | 21.13 | 7 | -1 | 72 | |||
| 2 Dec | 2457.05 | 264.7 | -15.00 | 57.16 | 5 | -2 | 73 | |||
| 29 Nov | 2463.15 | 279.7 | -2.20 | 58.60 | 89 | -43 | 76 | |||
|
|
||||||||||
| 28 Nov | 2437.10 | 281.9 | 23.00 | 64.76 | 64 | -2 | 119 | |||
| 27 Nov | 2397.80 | 258.9 | 133.90 | 64.88 | 551 | 27 | 122 | |||
| 26 Nov | 2150.50 | 125 | -616.65 | 63.38 | 165 | 95 | 95 | |||
| 25 Nov | 2257.50 | 741.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 741.65 | 0.00 | 3.02 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 741.65 | 1.82 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2260 expiring on 26DEC2024
Delta for 2260 CE is 0.89
Historical price for 2260 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 97.45, which was -77.90 lower than the previous day. The implied volatity was 26.57, the open interest changed by -7 which decreased total open position to 45
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 175.35, which was -52.85 lower than the previous day. The implied volatity was 44.80, the open interest changed by -13 which decreased total open position to 53
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 228.2, which was -37.80 lower than the previous day. The implied volatity was 66.12, the open interest changed by -1 which decreased total open position to 67
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 266, 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 266, 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 266, 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 266, 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 266, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 266, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 266, 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 266, 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 266, 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 266, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 266, which was 1.30 higher than the previous day. The implied volatity was 21.13, the open interest changed by -1 which decreased total open position to 72
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 264.7, which was -15.00 lower than the previous day. The implied volatity was 57.16, the open interest changed by -2 which decreased total open position to 73
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 279.7, which was -2.20 lower than the previous day. The implied volatity was 58.60, the open interest changed by -43 which decreased total open position to 76
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 281.9, which was 23.00 higher than the previous day. The implied volatity was 64.76, the open interest changed by -2 which decreased total open position to 119
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 258.9, which was 133.90 higher than the previous day. The implied volatity was 64.88, the open interest changed by 27 which increased total open position to 122
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 125, which was -616.65 lower than the previous day. The implied volatity was 63.38, the open interest changed by 95 which increased total open position to 95
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 741.65, 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 741.65, which was 0.00 lower than the previous day. The implied volatity was 3.02, 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 741.65, which was lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.90
Theta: -3.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 17.1 | 8.10 | 42.92 | 994 | -38 | 194 |
| 19 Dec | 2419.35 | 9 | -0.40 | 44.70 | 296 | 36 | 232 |
| 18 Dec | 2457.40 | 9.4 | -1.50 | 48.63 | 75 | -28 | 195 |
| 17 Dec | 2487.60 | 10.9 | 0.40 | 52.43 | 139 | -32 | 223 |
| 16 Dec | 2512.40 | 10.5 | 1.90 | 51.82 | 40 | -2 | 252 |
| 13 Dec | 2527.55 | 8.6 | -5.70 | 45.61 | 330 | -49 | 255 |
| 12 Dec | 2504.10 | 14.3 | -6.10 | 47.92 | 422 | 81 | 303 |
| 11 Dec | 2457.25 | 20.4 | -0.95 | 45.71 | 34 | 4 | 222 |
| 10 Dec | 2467.20 | 21.35 | 2.75 | 46.70 | 77 | -2 | 218 |
| 9 Dec | 2495.85 | 18.6 | -6.00 | 46.47 | 51 | -10 | 220 |
| 6 Dec | 2506.40 | 24.6 | 4.25 | 48.62 | 55 | -9 | 231 |
| 5 Dec | 2522.55 | 20.35 | -11.25 | 46.15 | 111 | -10 | 236 |
| 4 Dec | 2494.75 | 31.6 | 1.35 | 48.85 | 155 | 71 | 245 |
| 3 Dec | 2514.20 | 30.25 | -16.75 | 49.85 | 335 | -1 | 172 |
| 2 Dec | 2457.05 | 47 | -13.50 | 51.66 | 105 | 5 | 173 |
| 29 Nov | 2463.15 | 60.5 | -25.65 | 56.01 | 347 | 57 | 169 |
| 28 Nov | 2437.10 | 86.15 | -15.15 | 64.12 | 333 | -1 | 111 |
| 27 Nov | 2397.80 | 101.3 | -110.70 | 64.58 | 475 | 20 | 112 |
| 26 Nov | 2150.50 | 212 | 22.00 | 68.39 | 310 | 54 | 93 |
| 25 Nov | 2257.50 | 190 | 0.00 | 0.00 | 0 | 40 | 0 |
| 22 Nov | 2228.00 | 190 | -49.35 | 69.15 | 3 | -1 | 39 |
| 21 Nov | 2183.65 | 239.35 | 72.92 | 76 | 40 | 40 | |
For Adani Enterprises Limited - strike price 2260 expiring on 26DEC2024
Delta for 2260 PE is -0.22
Historical price for 2260 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 17.1, which was 8.10 higher than the previous day. The implied volatity was 42.92, the open interest changed by -38 which decreased total open position to 194
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 9, which was -0.40 lower than the previous day. The implied volatity was 44.70, the open interest changed by 36 which increased total open position to 232
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 9.4, which was -1.50 lower than the previous day. The implied volatity was 48.63, the open interest changed by -28 which decreased total open position to 195
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 10.9, which was 0.40 higher than the previous day. The implied volatity was 52.43, the open interest changed by -32 which decreased total open position to 223
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 10.5, which was 1.90 higher than the previous day. The implied volatity was 51.82, the open interest changed by -2 which decreased total open position to 252
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 8.6, which was -5.70 lower than the previous day. The implied volatity was 45.61, the open interest changed by -49 which decreased total open position to 255
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 14.3, which was -6.10 lower than the previous day. The implied volatity was 47.92, the open interest changed by 81 which increased total open position to 303
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 20.4, which was -0.95 lower than the previous day. The implied volatity was 45.71, the open interest changed by 4 which increased total open position to 222
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 21.35, which was 2.75 higher than the previous day. The implied volatity was 46.70, the open interest changed by -2 which decreased total open position to 218
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 18.6, which was -6.00 lower than the previous day. The implied volatity was 46.47, the open interest changed by -10 which decreased total open position to 220
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 24.6, which was 4.25 higher than the previous day. The implied volatity was 48.62, the open interest changed by -9 which decreased total open position to 231
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 20.35, which was -11.25 lower than the previous day. The implied volatity was 46.15, the open interest changed by -10 which decreased total open position to 236
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 31.6, which was 1.35 higher than the previous day. The implied volatity was 48.85, the open interest changed by 71 which increased total open position to 245
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 30.25, which was -16.75 lower than the previous day. The implied volatity was 49.85, the open interest changed by -1 which decreased total open position to 172
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 47, which was -13.50 lower than the previous day. The implied volatity was 51.66, the open interest changed by 5 which increased total open position to 173
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 60.5, which was -25.65 lower than the previous day. The implied volatity was 56.01, the open interest changed by 57 which increased total open position to 169
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 86.15, which was -15.15 lower than the previous day. The implied volatity was 64.12, the open interest changed by -1 which decreased total open position to 111
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 101.3, which was -110.70 lower than the previous day. The implied volatity was 64.58, the open interest changed by 20 which increased total open position to 112
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 212, which was 22.00 higher than the previous day. The implied volatity was 68.39, the open interest changed by 54 which increased total open position to 93
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 190, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 40 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 190, which was -49.35 lower than the previous day. The implied volatity was 69.15, the open interest changed by -1 which decreased total open position to 39
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 239.35, which was lower than the previous day. The implied volatity was 72.92, the open interest changed by 40 which increased total open position to 40
