ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 1.00
Theta: -2.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 68.55 | -68.55 | 30.34 | 330 | -130 | 594 | |||
| 19 Dec | 2419.35 | 137.1 | -31.20 | 38.97 | 209 | -45 | 728 | |||
| 18 Dec | 2457.40 | 168.3 | -39.20 | 32.25 | 33 | -18 | 778 | |||
| 17 Dec | 2487.60 | 207.5 | -17.95 | 48.15 | 43 | -19 | 800 | |||
| 16 Dec | 2512.40 | 225.45 | -20.55 | 47.50 | 18 | -7 | 818 | |||
| 13 Dec | 2527.55 | 246 | 16.00 | 42.95 | 104 | -41 | 830 | |||
| 12 Dec | 2504.10 | 230 | 37.80 | 44.89 | 451 | -7 | 872 | |||
| 11 Dec | 2457.25 | 192.2 | -9.10 | 44.93 | 58 | 13 | 879 | |||
| 10 Dec | 2467.20 | 201.3 | -27.00 | 42.53 | 88 | 11 | 866 | |||
| 9 Dec | 2495.85 | 228.3 | -22.05 | 44.19 | 198 | 11 | 855 | |||
| 6 Dec | 2506.40 | 250.35 | -4.65 | 48.65 | 36 | 4 | 845 | |||
| 5 Dec | 2522.55 | 255 | 16.40 | 41.64 | 125 | 7 | 842 | |||
| 4 Dec | 2494.75 | 238.6 | -22.80 | 48.11 | 123 | 5 | 835 | |||
|
|
||||||||||
| 3 Dec | 2514.20 | 261.4 | 33.10 | 48.06 | 495 | -15 | 830 | |||
| 2 Dec | 2457.05 | 228.3 | -16.70 | 52.76 | 385 | 8 | 845 | |||
| 29 Nov | 2463.15 | 245 | -6.00 | 55.03 | 914 | 26 | 827 | |||
| 28 Nov | 2437.10 | 251 | 15.00 | 62.28 | 1,590 | -254 | 798 | |||
| 27 Nov | 2397.80 | 236 | 129.00 | 65.10 | 11,233 | 119 | 1,053 | |||
| 26 Nov | 2150.50 | 107 | -26.00 | 62.06 | 3,711 | 788 | 934 | |||
| 25 Nov | 2257.50 | 133 | -27.00 | 53.94 | 27 | -52 | 147 | |||
| 22 Nov | 2228.00 | 160 | -0.80 | 67.08 | 35 | -29 | 170 | |||
| 21 Nov | 2183.65 | 160.8 | 78.52 | 378 | 167 | 167 | ||||
For Adani Enterprises Limited - strike price 2300 expiring on 26DEC2024
Delta for 2300 CE is 0.73
Historical price for 2300 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 68.55, which was -68.55 lower than the previous day. The implied volatity was 30.34, the open interest changed by -130 which decreased total open position to 594
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 137.1, which was -31.20 lower than the previous day. The implied volatity was 38.97, the open interest changed by -45 which decreased total open position to 728
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 168.3, which was -39.20 lower than the previous day. The implied volatity was 32.25, the open interest changed by -18 which decreased total open position to 778
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 207.5, which was -17.95 lower than the previous day. The implied volatity was 48.15, the open interest changed by -19 which decreased total open position to 800
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 225.45, which was -20.55 lower than the previous day. The implied volatity was 47.50, the open interest changed by -7 which decreased total open position to 818
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 246, which was 16.00 higher than the previous day. The implied volatity was 42.95, the open interest changed by -41 which decreased total open position to 830
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 230, which was 37.80 higher than the previous day. The implied volatity was 44.89, the open interest changed by -7 which decreased total open position to 872
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 192.2, which was -9.10 lower than the previous day. The implied volatity was 44.93, the open interest changed by 13 which increased total open position to 879
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 201.3, which was -27.00 lower than the previous day. The implied volatity was 42.53, the open interest changed by 11 which increased total open position to 866
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 228.3, which was -22.05 lower than the previous day. The implied volatity was 44.19, the open interest changed by 11 which increased total open position to 855
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 250.35, which was -4.65 lower than the previous day. The implied volatity was 48.65, the open interest changed by 4 which increased total open position to 845
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 255, which was 16.40 higher than the previous day. The implied volatity was 41.64, the open interest changed by 7 which increased total open position to 842
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 238.6, which was -22.80 lower than the previous day. The implied volatity was 48.11, the open interest changed by 5 which increased total open position to 835
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 261.4, which was 33.10 higher than the previous day. The implied volatity was 48.06, the open interest changed by -15 which decreased total open position to 830
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 228.3, which was -16.70 lower than the previous day. The implied volatity was 52.76, the open interest changed by 8 which increased total open position to 845
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 245, which was -6.00 lower than the previous day. The implied volatity was 55.03, the open interest changed by 26 which increased total open position to 827
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 251, which was 15.00 higher than the previous day. The implied volatity was 62.28, the open interest changed by -254 which decreased total open position to 798
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 236, which was 129.00 higher than the previous day. The implied volatity was 65.10, the open interest changed by 119 which increased total open position to 1053
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 107, which was -26.00 lower than the previous day. The implied volatity was 62.06, the open interest changed by 788 which increased total open position to 934
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 133, which was -27.00 lower than the previous day. The implied volatity was 53.94, the open interest changed by -52 which decreased total open position to 147
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 160, which was -0.80 lower than the previous day. The implied volatity was 67.08, the open interest changed by -29 which decreased total open position to 170
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 160.8, which was lower than the previous day. The implied volatity was 78.52, the open interest changed by 167 which increased total open position to 167
| ADANIENT 26DEC2024 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 1.07
Theta: -3.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 24.4 | 12.00 | 38.83 | 4,239 | 235 | 2,141 |
| 19 Dec | 2419.35 | 12.4 | 0.85 | 41.00 | 1,693 | -43 | 1,912 |
| 18 Dec | 2457.40 | 11.55 | -2.20 | 44.18 | 950 | -29 | 1,957 |
| 17 Dec | 2487.60 | 13.75 | 0.85 | 49.05 | 1,184 | -75 | 1,988 |
| 16 Dec | 2512.40 | 12.9 | 2.20 | 48.38 | 686 | -72 | 2,064 |
| 13 Dec | 2527.55 | 10.7 | -7.25 | 42.81 | 1,966 | -53 | 2,139 |
| 12 Dec | 2504.10 | 17.95 | -7.30 | 45.56 | 2,685 | 76 | 2,207 |
| 11 Dec | 2457.25 | 25.25 | -1.50 | 43.15 | 1,046 | 75 | 2,131 |
| 10 Dec | 2467.20 | 26.75 | 2.65 | 44.65 | 1,297 | 31 | 2,053 |
| 9 Dec | 2495.85 | 24.1 | -4.90 | 45.12 | 1,395 | -42 | 2,019 |
| 6 Dec | 2506.40 | 29 | 3.85 | 46.22 | 1,042 | -27 | 2,060 |
| 5 Dec | 2522.55 | 25.15 | -14.40 | 44.53 | 1,481 | -38 | 2,084 |
| 4 Dec | 2494.75 | 39.55 | 3.65 | 47.99 | 1,327 | 92 | 2,122 |
| 3 Dec | 2514.20 | 35.9 | -20.90 | 48.03 | 3,774 | 139 | 2,030 |
| 2 Dec | 2457.05 | 56.8 | -14.00 | 50.81 | 2,239 | 89 | 1,902 |
| 29 Nov | 2463.15 | 70.8 | -27.05 | 54.92 | 4,896 | 232 | 1,815 |
| 28 Nov | 2437.10 | 97.85 | -20.15 | 62.87 | 6,911 | 443 | 1,581 |
| 27 Nov | 2397.80 | 118 | -113.00 | 64.78 | 5,505 | 782 | 1,140 |
| 26 Nov | 2150.50 | 231 | 56.00 | 66.03 | 1,177 | 215 | 357 |
| 25 Nov | 2257.50 | 175 | -25.10 | 63.37 | 4 | -19 | 143 |
| 22 Nov | 2228.00 | 200.1 | -99.90 | 63.72 | 26 | -16 | 146 |
| 21 Nov | 2183.65 | 300 | 86.48 | 844 | 164 | 164 | |
For Adani Enterprises Limited - strike price 2300 expiring on 26DEC2024
Delta for 2300 PE is -0.31
Historical price for 2300 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 24.4, which was 12.00 higher than the previous day. The implied volatity was 38.83, the open interest changed by 235 which increased total open position to 2141
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 12.4, which was 0.85 higher than the previous day. The implied volatity was 41.00, the open interest changed by -43 which decreased total open position to 1912
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 11.55, which was -2.20 lower than the previous day. The implied volatity was 44.18, the open interest changed by -29 which decreased total open position to 1957
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 13.75, which was 0.85 higher than the previous day. The implied volatity was 49.05, the open interest changed by -75 which decreased total open position to 1988
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 12.9, which was 2.20 higher than the previous day. The implied volatity was 48.38, the open interest changed by -72 which decreased total open position to 2064
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 10.7, which was -7.25 lower than the previous day. The implied volatity was 42.81, the open interest changed by -53 which decreased total open position to 2139
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 17.95, which was -7.30 lower than the previous day. The implied volatity was 45.56, the open interest changed by 76 which increased total open position to 2207
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 25.25, which was -1.50 lower than the previous day. The implied volatity was 43.15, the open interest changed by 75 which increased total open position to 2131
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 26.75, which was 2.65 higher than the previous day. The implied volatity was 44.65, the open interest changed by 31 which increased total open position to 2053
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 24.1, which was -4.90 lower than the previous day. The implied volatity was 45.12, the open interest changed by -42 which decreased total open position to 2019
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 29, which was 3.85 higher than the previous day. The implied volatity was 46.22, the open interest changed by -27 which decreased total open position to 2060
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 25.15, which was -14.40 lower than the previous day. The implied volatity was 44.53, the open interest changed by -38 which decreased total open position to 2084
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 39.55, which was 3.65 higher than the previous day. The implied volatity was 47.99, the open interest changed by 92 which increased total open position to 2122
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 35.9, which was -20.90 lower than the previous day. The implied volatity was 48.03, the open interest changed by 139 which increased total open position to 2030
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 56.8, which was -14.00 lower than the previous day. The implied volatity was 50.81, the open interest changed by 89 which increased total open position to 1902
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 70.8, which was -27.05 lower than the previous day. The implied volatity was 54.92, the open interest changed by 232 which increased total open position to 1815
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 97.85, which was -20.15 lower than the previous day. The implied volatity was 62.87, the open interest changed by 443 which increased total open position to 1581
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 118, which was -113.00 lower than the previous day. The implied volatity was 64.78, the open interest changed by 782 which increased total open position to 1140
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 231, which was 56.00 higher than the previous day. The implied volatity was 66.03, the open interest changed by 215 which increased total open position to 357
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 175, which was -25.10 lower than the previous day. The implied volatity was 63.37, the open interest changed by -19 which decreased total open position to 143
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 200.1, which was -99.90 lower than the previous day. The implied volatity was 63.72, the open interest changed by -16 which decreased total open position to 146
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 300, which was lower than the previous day. The implied volatity was 86.48, the open interest changed by 164 which increased total open position to 164
