ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.85
Theta: -2.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 83.45 | -71.75 | 30.22 | 32 | -4 | 272 | |||
| 19 Dec | 2419.35 | 155.2 | -29.35 | 40.56 | 44 | -8 | 277 | |||
| 18 Dec | 2457.40 | 184.55 | -43.85 | 16.17 | 45 | -20 | 288 | |||
| 17 Dec | 2487.60 | 228.4 | 0.40 | 52.86 | 17 | -11 | 308 | |||
| 16 Dec | 2512.40 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 228 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 12 Dec | 2504.10 | 228 | -51.90 | - | 3 | 2 | 318 | |||
| 11 Dec | 2457.25 | 279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 279.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 3 Dec | 2514.20 | 279.9 | 38.65 | 49.90 | 4 | -1 | 314 | |||
| 2 Dec | 2457.05 | 241.25 | -18.95 | 52.42 | 8 | 2 | 315 | |||
| 29 Nov | 2463.15 | 260.2 | -6.55 | 55.88 | 190 | 63 | 312 | |||
| 28 Nov | 2437.10 | 266.75 | 21.70 | 63.69 | 26 | 8 | 249 | |||
| 27 Nov | 2397.80 | 245.05 | 132.10 | 64.10 | 707 | 110 | 241 | |||
| 26 Nov | 2150.50 | 112.95 | -46.05 | 61.56 | 180 | 118 | 131 | |||
| 25 Nov | 2257.50 | 159 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 22 Nov | 2228.00 | 159 | -15.00 | 61.52 | 1 | 0 | 13 | |||
| 21 Nov | 2183.65 | 174 | 80.70 | 41 | 12 | 12 | ||||
For Adani Enterprises Limited - strike price 2280 expiring on 26DEC2024
Delta for 2280 CE is 0.80
Historical price for 2280 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 83.45, which was -71.75 lower than the previous day. The implied volatity was 30.22, the open interest changed by -4 which decreased total open position to 272
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 155.2, which was -29.35 lower than the previous day. The implied volatity was 40.56, the open interest changed by -8 which decreased total open position to 277
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 184.55, which was -43.85 lower than the previous day. The implied volatity was 16.17, the open interest changed by -20 which decreased total open position to 288
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 228.4, which was 0.40 higher than the previous day. The implied volatity was 52.86, the open interest changed by -11 which decreased total open position to 308
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 228, 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 228, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 228, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 318
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 279.9, 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 279.9, 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 279.9, 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 279.9, 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 279.9, 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 279.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 279.9, which was 38.65 higher than the previous day. The implied volatity was 49.90, the open interest changed by -1 which decreased total open position to 314
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 241.25, which was -18.95 lower than the previous day. The implied volatity was 52.42, the open interest changed by 2 which increased total open position to 315
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 260.2, which was -6.55 lower than the previous day. The implied volatity was 55.88, the open interest changed by 63 which increased total open position to 312
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 266.75, which was 21.70 higher than the previous day. The implied volatity was 63.69, the open interest changed by 8 which increased total open position to 249
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 245.05, which was 132.10 higher than the previous day. The implied volatity was 64.10, the open interest changed by 110 which increased total open position to 241
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 112.95, which was -46.05 lower than the previous day. The implied volatity was 61.56, the open interest changed by 118 which increased total open position to 131
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 159, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 159, which was -15.00 lower than the previous day. The implied volatity was 61.52, the open interest changed by 0 which decreased total open position to 13
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 174, which was lower than the previous day. The implied volatity was 80.70, the open interest changed by 12 which increased total open position to 12
| ADANIENT 26DEC2024 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.99
Theta: -3.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 20.95 | 10.10 | 41.46 | 1,705 | 25 | 342 |
| 19 Dec | 2419.35 | 10.85 | 0.95 | 43.27 | 388 | 25 | 317 |
| 18 Dec | 2457.40 | 9.9 | -2.10 | 45.73 | 132 | -37 | 292 |
| 17 Dec | 2487.60 | 12 | 0.50 | 50.45 | 387 | -157 | 329 |
| 16 Dec | 2512.40 | 11.5 | 1.90 | 49.95 | 128 | -9 | 480 |
| 13 Dec | 2527.55 | 9.6 | -6.65 | 44.25 | 461 | 144 | 490 |
| 12 Dec | 2504.10 | 16.25 | -6.30 | 46.96 | 188 | -18 | 346 |
| 11 Dec | 2457.25 | 22.55 | -0.95 | 44.33 | 65 | 14 | 365 |
| 10 Dec | 2467.20 | 23.5 | 1.55 | 45.38 | 50 | -3 | 352 |
| 9 Dec | 2495.85 | 21.95 | -4.65 | 46.38 | 36 | -7 | 355 |
| 6 Dec | 2506.40 | 26.6 | 4.25 | 47.35 | 24 | 2 | 360 |
| 5 Dec | 2522.55 | 22.35 | -11.55 | 45.14 | 118 | 2 | 358 |
| 4 Dec | 2494.75 | 33.9 | 0.75 | 47.54 | 51 | 22 | 356 |
| 3 Dec | 2514.20 | 33.15 | -17.60 | 49.06 | 234 | 13 | 334 |
| 2 Dec | 2457.05 | 50.75 | -14.75 | 50.69 | 97 | 9 | 323 |
| 29 Nov | 2463.15 | 65.5 | -26.50 | 55.47 | 411 | 118 | 314 |
| 28 Nov | 2437.10 | 92 | -20.00 | 63.56 | 397 | 106 | 193 |
| 27 Nov | 2397.80 | 112 | -116.50 | 65.71 | 322 | 43 | 86 |
| 26 Nov | 2150.50 | 228.5 | -43.40 | 70.13 | 30 | 15 | 43 |
| 25 Nov | 2257.50 | 271.9 | 0.00 | 0.00 | 0 | 28 | 0 |
| 22 Nov | 2228.00 | 271.9 | 0.00 | 0.00 | 0 | 28 | 0 |
| 21 Nov | 2183.65 | 271.9 | 80.57 | 39 | 28 | 28 | |
For Adani Enterprises Limited - strike price 2280 expiring on 26DEC2024
Delta for 2280 PE is -0.27
Historical price for 2280 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 20.95, which was 10.10 higher than the previous day. The implied volatity was 41.46, the open interest changed by 25 which increased total open position to 342
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 10.85, which was 0.95 higher than the previous day. The implied volatity was 43.27, the open interest changed by 25 which increased total open position to 317
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 9.9, which was -2.10 lower than the previous day. The implied volatity was 45.73, the open interest changed by -37 which decreased total open position to 292
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 12, which was 0.50 higher than the previous day. The implied volatity was 50.45, the open interest changed by -157 which decreased total open position to 329
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 11.5, which was 1.90 higher than the previous day. The implied volatity was 49.95, the open interest changed by -9 which decreased total open position to 480
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 9.6, which was -6.65 lower than the previous day. The implied volatity was 44.25, the open interest changed by 144 which increased total open position to 490
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 16.25, which was -6.30 lower than the previous day. The implied volatity was 46.96, the open interest changed by -18 which decreased total open position to 346
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 22.55, which was -0.95 lower than the previous day. The implied volatity was 44.33, the open interest changed by 14 which increased total open position to 365
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 23.5, which was 1.55 higher than the previous day. The implied volatity was 45.38, the open interest changed by -3 which decreased total open position to 352
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 21.95, which was -4.65 lower than the previous day. The implied volatity was 46.38, the open interest changed by -7 which decreased total open position to 355
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 26.6, which was 4.25 higher than the previous day. The implied volatity was 47.35, the open interest changed by 2 which increased total open position to 360
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 22.35, which was -11.55 lower than the previous day. The implied volatity was 45.14, the open interest changed by 2 which increased total open position to 358
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 33.9, which was 0.75 higher than the previous day. The implied volatity was 47.54, the open interest changed by 22 which increased total open position to 356
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 33.15, which was -17.60 lower than the previous day. The implied volatity was 49.06, the open interest changed by 13 which increased total open position to 334
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 50.75, which was -14.75 lower than the previous day. The implied volatity was 50.69, the open interest changed by 9 which increased total open position to 323
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 65.5, which was -26.50 lower than the previous day. The implied volatity was 55.47, the open interest changed by 118 which increased total open position to 314
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 92, which was -20.00 lower than the previous day. The implied volatity was 63.56, the open interest changed by 106 which increased total open position to 193
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 112, which was -116.50 lower than the previous day. The implied volatity was 65.71, the open interest changed by 43 which increased total open position to 86
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 228.5, which was -43.40 lower than the previous day. The implied volatity was 70.13, the open interest changed by 15 which increased total open position to 43
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 271.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 271.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 271.9, which was lower than the previous day. The implied volatity was 80.57, the open interest changed by 28 which increased total open position to 28
