ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 1.42
Theta: -1.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 323 | 32.00 | 40.22 | 698 | 682 | 3,050 | |||
| 1 Jan | 2554.85 | 291 | 12.50 | 41.66 | 111 | -1 | 2,368 | |||
| 31 Dec | 2528.65 | 278.5 | -46.80 | 41.18 | 470 | 283 | 2,370 | |||
| 30 Dec | 2592.35 | 325.3 | 150.30 | 40.30 | 2,952 | 1,776 | 2,088 | |||
| 27 Dec | 2409.95 | 175 | 2.30 | 30.30 | 102 | -17 | 313 | |||
| 26 Dec | 2400.25 | 172.7 | 12.70 | 34.40 | 361 | 45 | 325 | |||
| 24 Dec | 2372.45 | 160 | 8.00 | 35.81 | 157 | 39 | 281 | |||
| 23 Dec | 2338.95 | 152 | -8.00 | 38.25 | 296 | 176 | 238 | |||
| 20 Dec | 2344.95 | 160 | -57.00 | 38.47 | 30 | 21 | 61 | |||
| 19 Dec | 2419.35 | 217 | -24.45 | 40.95 | 39 | 30 | 36 | |||
| 18 Dec | 2457.40 | 241.45 | -109.00 | 39.96 | 6 | 1 | 1 | |||
| 17 Dec | 2487.60 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 350.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 2463.15 | 350.45 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2300 expiring on 30JAN2025
Delta for 2300 CE is 0.88
Historical price for 2300 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 323, which was 32.00 higher than the previous day. The implied volatity was 40.22, the open interest changed by 682 which increased total open position to 3050
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 291, which was 12.50 higher than the previous day. The implied volatity was 41.66, the open interest changed by -1 which decreased total open position to 2368
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 278.5, which was -46.80 lower than the previous day. The implied volatity was 41.18, the open interest changed by 283 which increased total open position to 2370
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 325.3, which was 150.30 higher than the previous day. The implied volatity was 40.30, the open interest changed by 1776 which increased total open position to 2088
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 175, which was 2.30 higher than the previous day. The implied volatity was 30.30, the open interest changed by -17 which decreased total open position to 313
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 172.7, which was 12.70 higher than the previous day. The implied volatity was 34.40, the open interest changed by 45 which increased total open position to 325
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 160, which was 8.00 higher than the previous day. The implied volatity was 35.81, the open interest changed by 39 which increased total open position to 281
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 152, which was -8.00 lower than the previous day. The implied volatity was 38.25, the open interest changed by 176 which increased total open position to 238
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 160, which was -57.00 lower than the previous day. The implied volatity was 38.47, the open interest changed by 21 which increased total open position to 61
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 217, which was -24.45 lower than the previous day. The implied volatity was 40.95, the open interest changed by 30 which increased total open position to 36
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 241.45, which was -109.00 lower than the previous day. The implied volatity was 39.96, the open interest changed by 1 which increased total open position to 1
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 350.45, 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 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 1.49
Theta: -1.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 19.85 | -2.75 | 41.78 | 541 | 63 | 1,090 |
| 1 Jan | 2554.85 | 22.6 | -3.75 | 39.24 | 734 | 81 | 1,026 |
| 31 Dec | 2528.65 | 26.35 | 3.35 | 39.37 | 1,264 | -16 | 947 |
| 30 Dec | 2592.35 | 23 | -18.65 | 41.62 | 3,606 | 384 | 944 |
| 27 Dec | 2409.95 | 41.65 | -8.15 | 33.67 | 987 | 53 | 562 |
| 26 Dec | 2400.25 | 49.8 | -17.60 | 34.42 | 1,048 | 199 | 508 |
| 24 Dec | 2372.45 | 67.4 | -16.30 | 36.75 | 461 | 38 | 313 |
| 23 Dec | 2338.95 | 83.7 | -15.00 | 38.77 | 455 | 122 | 273 |
| 20 Dec | 2344.95 | 98.7 | 30.75 | 43.00 | 119 | 7 | 151 |
| 19 Dec | 2419.35 | 67.95 | 8.35 | 40.56 | 53 | 21 | 144 |
| 18 Dec | 2457.40 | 59.6 | 0.80 | 40.94 | 26 | -3 | 122 |
| 17 Dec | 2487.60 | 58.8 | 6.80 | 42.96 | 16 | -8 | 125 |
| 16 Dec | 2512.40 | 52 | 3.00 | 41.63 | 82 | 46 | 133 |
| 13 Dec | 2527.55 | 49 | -5.00 | 41.01 | 90 | 32 | 88 |
| 12 Dec | 2504.10 | 54 | -14.00 | 40.61 | 16 | 12 | 56 |
| 11 Dec | 2457.25 | 68 | -2.55 | 40.82 | 4 | 1 | 46 |
| 10 Dec | 2467.20 | 70.55 | 3.40 | 42.43 | 3 | 0 | 45 |
| 9 Dec | 2495.85 | 67.15 | -3.05 | 43.32 | 21 | 15 | 45 |
| 6 Dec | 2506.40 | 70.2 | -9.00 | 44.11 | 5 | 4 | 30 |
| 5 Dec | 2522.55 | 79.2 | 0.80 | 47.93 | 1 | 0 | 26 |
| 4 Dec | 2494.75 | 78.4 | 5.40 | 44.40 | 25 | 13 | 26 |
| 3 Dec | 2514.20 | 73 | -111.55 | 44.50 | 13 | 12 | 12 |
| 2 Dec | 2457.05 | 184.55 | 184.55 | 4.86 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 0 | 5.38 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2300 expiring on 30JAN2025
Delta for 2300 PE is -0.13
Historical price for 2300 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 19.85, which was -2.75 lower than the previous day. The implied volatity was 41.78, the open interest changed by 63 which increased total open position to 1090
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 22.6, which was -3.75 lower than the previous day. The implied volatity was 39.24, the open interest changed by 81 which increased total open position to 1026
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 26.35, which was 3.35 higher than the previous day. The implied volatity was 39.37, the open interest changed by -16 which decreased total open position to 947
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 23, which was -18.65 lower than the previous day. The implied volatity was 41.62, the open interest changed by 384 which increased total open position to 944
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 41.65, which was -8.15 lower than the previous day. The implied volatity was 33.67, the open interest changed by 53 which increased total open position to 562
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 49.8, which was -17.60 lower than the previous day. The implied volatity was 34.42, the open interest changed by 199 which increased total open position to 508
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 67.4, which was -16.30 lower than the previous day. The implied volatity was 36.75, the open interest changed by 38 which increased total open position to 313
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 83.7, which was -15.00 lower than the previous day. The implied volatity was 38.77, the open interest changed by 122 which increased total open position to 273
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 98.7, which was 30.75 higher than the previous day. The implied volatity was 43.00, the open interest changed by 7 which increased total open position to 151
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 67.95, which was 8.35 higher than the previous day. The implied volatity was 40.56, the open interest changed by 21 which increased total open position to 144
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 59.6, which was 0.80 higher than the previous day. The implied volatity was 40.94, the open interest changed by -3 which decreased total open position to 122
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 58.8, which was 6.80 higher than the previous day. The implied volatity was 42.96, the open interest changed by -8 which decreased total open position to 125
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 52, which was 3.00 higher than the previous day. The implied volatity was 41.63, the open interest changed by 46 which increased total open position to 133
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 49, which was -5.00 lower than the previous day. The implied volatity was 41.01, the open interest changed by 32 which increased total open position to 88
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 54, which was -14.00 lower than the previous day. The implied volatity was 40.61, the open interest changed by 12 which increased total open position to 56
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 68, which was -2.55 lower than the previous day. The implied volatity was 40.82, the open interest changed by 1 which increased total open position to 46
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 70.55, which was 3.40 higher than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 45
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 67.15, which was -3.05 lower than the previous day. The implied volatity was 43.32, the open interest changed by 15 which increased total open position to 45
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 70.2, which was -9.00 lower than the previous day. The implied volatity was 44.11, the open interest changed by 4 which increased total open position to 30
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 79.2, which was 0.80 higher than the previous day. The implied volatity was 47.93, the open interest changed by 0 which decreased total open position to 26
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 78.4, which was 5.40 higher than the previous day. The implied volatity was 44.40, the open interest changed by 13 which increased total open position to 26
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 73, which was -111.55 lower than the previous day. The implied volatity was 44.50, the open interest changed by 12 which increased total open position to 12
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 184.55, which was 184.55 higher than the previous day. The implied volatity was 4.86, 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 0, which was lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
