ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 1.12
Theta: -3.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 56.55 | -65.35 | 31.66 | 239 | -81 | 200 | |||
| 19 Dec | 2419.35 | 121.9 | -28.00 | 40.05 | 26 | -7 | 282 | |||
| 18 Dec | 2457.40 | 149.9 | -35.65 | 31.83 | 28 | -8 | 289 | |||
| 17 Dec | 2487.60 | 185.55 | -40.60 | 42.23 | 10 | -1 | 297 | |||
| 16 Dec | 2512.40 | 226.15 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 2527.55 | 226.15 | 12.15 | 40.25 | 4 | -1 | 299 | |||
| 12 Dec | 2504.10 | 214 | 45.30 | 45.17 | 4 | -3 | 300 | |||
| 11 Dec | 2457.25 | 168.7 | -6.95 | 39.16 | 10 | -1 | 304 | |||
| 10 Dec | 2467.20 | 175.65 | -54.60 | 35.35 | 7 | -2 | 307 | |||
| 9 Dec | 2495.85 | 230.25 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 6 Dec | 2506.40 | 230.25 | 0.40 | 45.70 | 3 | -1 | 311 | |||
| 5 Dec | 2522.55 | 229.85 | -18.30 | 35.42 | 20 | 0 | 310 | |||
| 4 Dec | 2494.75 | 248.15 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 3 Dec | 2514.20 | 248.15 | 43.10 | 48.97 | 14 | -5 | 310 | |||
| 2 Dec | 2457.05 | 205.05 | -33.95 | 48.11 | 19 | 6 | 317 | |||
| 29 Nov | 2463.15 | 239 | 1.00 | 57.97 | 57 | -11 | 311 | |||
| 28 Nov | 2437.10 | 238 | 17.00 | 61.88 | 155 | 67 | 322 | |||
| 27 Nov | 2397.80 | 221 | 123.75 | 63.60 | 1,410 | 209 | 256 | |||
| 26 Nov | 2150.50 | 97.25 | -62.75 | 60.98 | 88 | 2 | 49 | |||
| 25 Nov | 2257.50 | 160 | 8.00 | 66.81 | 4 | -9 | 47 | |||
|
|
||||||||||
| 22 Nov | 2228.00 | 152 | -3.00 | 66.96 | 6 | -5 | 51 | |||
| 21 Nov | 2183.65 | 155 | 79.26 | 122 | 54 | 54 | ||||
For Adani Enterprises Limited - strike price 2320 expiring on 26DEC2024
Delta for 2320 CE is 0.64
Historical price for 2320 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 56.55, which was -65.35 lower than the previous day. The implied volatity was 31.66, the open interest changed by -81 which decreased total open position to 200
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 121.9, which was -28.00 lower than the previous day. The implied volatity was 40.05, the open interest changed by -7 which decreased total open position to 282
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 149.9, which was -35.65 lower than the previous day. The implied volatity was 31.83, the open interest changed by -8 which decreased total open position to 289
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 185.55, which was -40.60 lower than the previous day. The implied volatity was 42.23, the open interest changed by -1 which decreased total open position to 297
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 226.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 226.15, which was 12.15 higher than the previous day. The implied volatity was 40.25, the open interest changed by -1 which decreased total open position to 299
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 214, which was 45.30 higher than the previous day. The implied volatity was 45.17, the open interest changed by -3 which decreased total open position to 300
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 168.7, which was -6.95 lower than the previous day. The implied volatity was 39.16, the open interest changed by -1 which decreased total open position to 304
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 175.65, which was -54.60 lower than the previous day. The implied volatity was 35.35, the open interest changed by -2 which decreased total open position to 307
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 230.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 230.25, which was 0.40 higher than the previous day. The implied volatity was 45.70, the open interest changed by -1 which decreased total open position to 311
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 229.85, which was -18.30 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 310
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 248.15, 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 248.15, which was 43.10 higher than the previous day. The implied volatity was 48.97, the open interest changed by -5 which decreased total open position to 310
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 205.05, which was -33.95 lower than the previous day. The implied volatity was 48.11, the open interest changed by 6 which increased total open position to 317
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 239, which was 1.00 higher than the previous day. The implied volatity was 57.97, the open interest changed by -11 which decreased total open position to 311
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 238, which was 17.00 higher than the previous day. The implied volatity was 61.88, the open interest changed by 67 which increased total open position to 322
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 221, which was 123.75 higher than the previous day. The implied volatity was 63.60, the open interest changed by 209 which increased total open position to 256
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 97.25, which was -62.75 lower than the previous day. The implied volatity was 60.98, the open interest changed by 2 which increased total open position to 49
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 160, which was 8.00 higher than the previous day. The implied volatity was 66.81, the open interest changed by -9 which decreased total open position to 47
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 152, which was -3.00 lower than the previous day. The implied volatity was 66.96, the open interest changed by -5 which decreased total open position to 51
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 155, which was lower than the previous day. The implied volatity was 79.26, the open interest changed by 54 which increased total open position to 54
| ADANIENT 26DEC2024 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 1.14
Theta: -3.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 31.25 | 16.70 | 38.46 | 2,224 | -86 | 344 |
| 19 Dec | 2419.35 | 14.55 | 1.40 | 39.02 | 851 | 33 | 449 |
| 18 Dec | 2457.40 | 13.15 | -1.85 | 42.21 | 328 | 160 | 406 |
| 17 Dec | 2487.60 | 15 | 1.15 | 46.82 | 266 | -70 | 252 |
| 16 Dec | 2512.40 | 13.85 | 2.00 | 46.10 | 272 | -4 | 320 |
| 13 Dec | 2527.55 | 11.85 | -8.30 | 41.27 | 451 | 70 | 322 |
| 12 Dec | 2504.10 | 20.15 | -9.10 | 44.38 | 684 | -50 | 253 |
| 11 Dec | 2457.25 | 29.25 | -1.15 | 42.60 | 71 | 27 | 305 |
| 10 Dec | 2467.20 | 30.4 | 3.50 | 43.92 | 69 | 3 | 279 |
| 9 Dec | 2495.85 | 26.9 | -5.10 | 44.13 | 53 | -14 | 274 |
| 6 Dec | 2506.40 | 32 | 4.35 | 45.30 | 37 | -1 | 288 |
| 5 Dec | 2522.55 | 27.65 | -13.65 | 43.54 | 97 | -1 | 289 |
| 4 Dec | 2494.75 | 41.3 | 0.55 | 46.08 | 95 | 16 | 289 |
| 3 Dec | 2514.20 | 40.75 | -21.45 | 47.99 | 259 | 14 | 273 |
| 2 Dec | 2457.05 | 62.2 | -14.35 | 50.18 | 115 | 1 | 259 |
| 29 Nov | 2463.15 | 76.55 | -27.10 | 54.42 | 293 | 49 | 259 |
| 28 Nov | 2437.10 | 103.65 | -21.20 | 62.04 | 225 | 47 | 214 |
| 27 Nov | 2397.80 | 124.85 | -98.10 | 64.07 | 376 | 151 | 168 |
| 26 Nov | 2150.50 | 222.95 | 30.85 | 57.29 | 2 | 1 | 18 |
| 25 Nov | 2257.50 | 192.1 | 0.00 | 0.00 | 0 | -1 | 17 |
| 22 Nov | 2228.00 | 192.1 | -102.90 | 54.85 | 4 | 0 | 18 |
| 21 Nov | 2183.65 | 295 | 79.84 | 21 | 18 | 18 | |
For Adani Enterprises Limited - strike price 2320 expiring on 26DEC2024
Delta for 2320 PE is -0.38
Historical price for 2320 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 31.25, which was 16.70 higher than the previous day. The implied volatity was 38.46, the open interest changed by -86 which decreased total open position to 344
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 14.55, which was 1.40 higher than the previous day. The implied volatity was 39.02, the open interest changed by 33 which increased total open position to 449
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 13.15, which was -1.85 lower than the previous day. The implied volatity was 42.21, the open interest changed by 160 which increased total open position to 406
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 15, which was 1.15 higher than the previous day. The implied volatity was 46.82, the open interest changed by -70 which decreased total open position to 252
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 13.85, which was 2.00 higher than the previous day. The implied volatity was 46.10, the open interest changed by -4 which decreased total open position to 320
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 11.85, which was -8.30 lower than the previous day. The implied volatity was 41.27, the open interest changed by 70 which increased total open position to 322
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 20.15, which was -9.10 lower than the previous day. The implied volatity was 44.38, the open interest changed by -50 which decreased total open position to 253
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 29.25, which was -1.15 lower than the previous day. The implied volatity was 42.60, the open interest changed by 27 which increased total open position to 305
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 30.4, which was 3.50 higher than the previous day. The implied volatity was 43.92, the open interest changed by 3 which increased total open position to 279
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 26.9, which was -5.10 lower than the previous day. The implied volatity was 44.13, the open interest changed by -14 which decreased total open position to 274
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 32, which was 4.35 higher than the previous day. The implied volatity was 45.30, the open interest changed by -1 which decreased total open position to 288
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 27.65, which was -13.65 lower than the previous day. The implied volatity was 43.54, the open interest changed by -1 which decreased total open position to 289
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 41.3, which was 0.55 higher than the previous day. The implied volatity was 46.08, the open interest changed by 16 which increased total open position to 289
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 40.75, which was -21.45 lower than the previous day. The implied volatity was 47.99, the open interest changed by 14 which increased total open position to 273
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 62.2, which was -14.35 lower than the previous day. The implied volatity was 50.18, the open interest changed by 1 which increased total open position to 259
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 76.55, which was -27.10 lower than the previous day. The implied volatity was 54.42, the open interest changed by 49 which increased total open position to 259
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 103.65, which was -21.20 lower than the previous day. The implied volatity was 62.04, the open interest changed by 47 which increased total open position to 214
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 124.85, which was -98.10 lower than the previous day. The implied volatity was 64.07, the open interest changed by 151 which increased total open position to 168
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 222.95, which was 30.85 higher than the previous day. The implied volatity was 57.29, the open interest changed by 1 which increased total open position to 18
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 192.1, 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 17
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 192.1, which was -102.90 lower than the previous day. The implied volatity was 54.85, the open interest changed by 0 which decreased total open position to 18
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 295, which was lower than the previous day. The implied volatity was 79.84, the open interest changed by 18 which increased total open position to 18
