ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 227.45 | -16.55 | - | 4 | -1 | 94 | |||
| 1 Jan | 2554.85 | 244 | 28.00 | 41.39 | 8 | 0 | 96 | |||
| 31 Dec | 2528.65 | 216 | -59.00 | 33.04 | 6 | -1 | 97 | |||
| 30 Dec | 2592.35 | 275 | 142.85 | 39.38 | 142 | -42 | 99 | |||
| 27 Dec | 2409.95 | 132.15 | 1.90 | 29.36 | 152 | -23 | 140 | |||
| 26 Dec | 2400.25 | 130.25 | 5.95 | 32.52 | 171 | 28 | 164 | |||
| 24 Dec | 2372.45 | 124.3 | 7.30 | 35.28 | 414 | -5 | 134 | |||
| 23 Dec | 2338.95 | 117 | -13.95 | 37.09 | 271 | 126 | 140 | |||
| 20 Dec | 2344.95 | 130.95 | -122.55 | 39.32 | 15 | 12 | 13 | |||
| 19 Dec | 2419.35 | 253.5 | -457.85 | 64.57 | 1 | 0 | 0 | |||
| 18 Dec | 2457.40 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 2527.55 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 711.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 711.35 | 0.00 | 4.80 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 711.35 | 0.00 | 5.79 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 711.35 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2360 expiring on 30JAN2025
Delta for 2360 CE is -
Historical price for 2360 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 227.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 94
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 244, which was 28.00 higher than the previous day. The implied volatity was 41.39, the open interest changed by 0 which decreased total open position to 96
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 216, which was -59.00 lower than the previous day. The implied volatity was 33.04, the open interest changed by -1 which decreased total open position to 97
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 275, which was 142.85 higher than the previous day. The implied volatity was 39.38, the open interest changed by -42 which decreased total open position to 99
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 132.15, which was 1.90 higher than the previous day. The implied volatity was 29.36, the open interest changed by -23 which decreased total open position to 140
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 130.25, which was 5.95 higher than the previous day. The implied volatity was 32.52, the open interest changed by 28 which increased total open position to 164
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 124.3, which was 7.30 higher than the previous day. The implied volatity was 35.28, the open interest changed by -5 which decreased total open position to 134
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 117, which was -13.95 lower than the previous day. The implied volatity was 37.09, the open interest changed by 126 which increased total open position to 140
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 130.95, which was -122.55 lower than the previous day. The implied volatity was 39.32, the open interest changed by 12 which increased total open position to 13
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 253.5, which was -457.85 lower than the previous day. The implied volatity was 64.57, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 711.35, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 711.35, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 711.35, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 711.35, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 711.35, which was 0.00 lower than the previous day. The implied volatity was 5.79, 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 711.35, 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 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 1.77
Theta: -1.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 25.25 | -4.75 | 38.85 | 114 | 13 | 173 |
| 1 Jan | 2554.85 | 30 | -3.85 | 36.79 | 238 | -32 | 158 |
| 31 Dec | 2528.65 | 33.85 | 3.25 | 36.54 | 355 | 49 | 189 |
| 30 Dec | 2592.35 | 30.6 | -28.00 | 39.66 | 940 | 15 | 141 |
| 27 Dec | 2409.95 | 58.6 | -10.15 | 32.44 | 251 | 12 | 125 |
| 26 Dec | 2400.25 | 68.75 | -18.25 | 33.24 | 209 | 43 | 113 |
| 24 Dec | 2372.45 | 87 | -20.00 | 34.77 | 106 | 39 | 70 |
| 23 Dec | 2338.95 | 107 | 25.35 | 37.24 | 39 | 29 | 29 |
| 20 Dec | 2344.95 | 81.65 | 0.00 | 0.62 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 81.65 | 0.00 | 2.90 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 81.65 | 0.00 | 3.96 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 81.65 | 0.00 | 4.84 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 81.65 | 0.00 | 5.52 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 81.65 | 0.00 | 5.06 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 81.65 | 0.00 | 5.43 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 81.65 | 0.00 | 3.88 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 81.65 | 0.00 | 4.07 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 81.65 | 0.00 | 4.77 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 81.65 | 0.00 | 5.00 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 81.65 | 0.00 | 5.32 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 81.65 | 0.00 | 4.40 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 81.65 | 0.00 | 5.02 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 81.65 | 0.00 | 3.06 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 81.65 | 0.00 | 3.63 | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 81.65 | 0.00 | 3.12 | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 81.65 | 0.00 | 1.66 | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 81.65 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2360 expiring on 30JAN2025
Delta for 2360 PE is -0.16
Historical price for 2360 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 25.25, which was -4.75 lower than the previous day. The implied volatity was 38.85, the open interest changed by 13 which increased total open position to 173
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 30, which was -3.85 lower than the previous day. The implied volatity was 36.79, the open interest changed by -32 which decreased total open position to 158
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 33.85, which was 3.25 higher than the previous day. The implied volatity was 36.54, the open interest changed by 49 which increased total open position to 189
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 30.6, which was -28.00 lower than the previous day. The implied volatity was 39.66, the open interest changed by 15 which increased total open position to 141
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 58.6, which was -10.15 lower than the previous day. The implied volatity was 32.44, the open interest changed by 12 which increased total open position to 125
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 68.75, which was -18.25 lower than the previous day. The implied volatity was 33.24, the open interest changed by 43 which increased total open position to 113
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 87, which was -20.00 lower than the previous day. The implied volatity was 34.77, the open interest changed by 39 which increased total open position to 70
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 107, which was 25.35 higher than the previous day. The implied volatity was 37.24, the open interest changed by 29 which increased total open position to 29
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 5.52, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 3.88, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 4.07, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 5.02, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 81.65, which was 0.00 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 81.65, 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 81.65, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 81.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
