ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 1.88
Theta: -1.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 254 | 20.40 | 38.16 | 8 | 0 | 127 | |||
| 1 Jan | 2554.85 | 233.6 | 23.45 | 43.23 | 5 | 1 | 126 | |||
| 31 Dec | 2528.65 | 210.15 | -47.65 | 37.30 | 12 | -1 | 124 | |||
| 30 Dec | 2592.35 | 257.8 | 139.35 | 38.55 | 287 | -5 | 126 | |||
| 27 Dec | 2409.95 | 118.45 | 1.00 | 28.81 | 237 | -29 | 132 | |||
| 26 Dec | 2400.25 | 117.45 | 5.90 | 31.99 | 535 | 108 | 163 | |||
| 24 Dec | 2372.45 | 111.55 | -197.70 | 34.44 | 100 | 49 | 49 | |||
| 23 Dec | 2338.95 | 309.25 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 309.25 | 0.00 | 0.41 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 2457.25 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 309.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 309.25 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2380 expiring on 30JAN2025
Delta for 2380 CE is 0.82
Historical price for 2380 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 254, which was 20.40 higher than the previous day. The implied volatity was 38.16, the open interest changed by 0 which decreased total open position to 127
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 233.6, which was 23.45 higher than the previous day. The implied volatity was 43.23, the open interest changed by 1 which increased total open position to 126
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 210.15, which was -47.65 lower than the previous day. The implied volatity was 37.30, the open interest changed by -1 which decreased total open position to 124
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 257.8, which was 139.35 higher than the previous day. The implied volatity was 38.55, the open interest changed by -5 which decreased total open position to 126
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 118.45, which was 1.00 higher than the previous day. The implied volatity was 28.81, the open interest changed by -29 which decreased total open position to 132
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 117.45, which was 5.90 higher than the previous day. The implied volatity was 31.99, the open interest changed by 108 which increased total open position to 163
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 111.55, which was -197.70 lower than the previous day. The implied volatity was 34.44, the open interest changed by 49 which increased total open position to 49
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 309.25, which was 0.00 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 309.25, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 309.25, 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 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 1.87
Theta: -1.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 27.45 | -5.65 | 37.89 | 187 | -43 | 226 |
| 1 Jan | 2554.85 | 33.1 | -4.50 | 36.03 | 274 | -52 | 270 |
| 31 Dec | 2528.65 | 37.6 | 4.50 | 35.93 | 323 | 33 | 323 |
| 30 Dec | 2592.35 | 33.1 | -32.90 | 38.75 | 794 | 75 | 291 |
| 27 Dec | 2409.95 | 66 | -8.25 | 32.26 | 250 | 10 | 216 |
| 26 Dec | 2400.25 | 74.25 | -20.85 | 32.17 | 435 | 174 | 210 |
| 24 Dec | 2372.45 | 95.1 | -36.90 | 34.29 | 116 | 35 | 37 |
| 23 Dec | 2338.95 | 132 | -90.35 | 42.09 | 1 | 0 | 1 |
| 20 Dec | 2344.95 | 222.35 | 0.00 | 70.18 | 1 | 0 | 0 |
| 19 Dec | 2419.35 | 222.35 | 0.00 | 2.26 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 222.35 | 0.00 | 3.31 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 222.35 | 0.00 | 4.24 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 222.35 | 0.00 | 4.96 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 222.35 | 0.00 | 4.45 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 222.35 | 0.00 | 4.87 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 222.35 | 0.00 | 3.26 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 222.35 | 0.00 | 3.50 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 222.35 | 0.00 | 4.22 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 222.35 | 0.00 | 4.42 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 222.35 | 0.00 | 4.79 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 222.35 | 0.00 | 3.87 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 222.35 | 0.00 | 4.51 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 222.35 | 0.00 | 2.74 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 222.35 | 3.15 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2380 expiring on 30JAN2025
Delta for 2380 PE is -0.18
Historical price for 2380 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 27.45, which was -5.65 lower than the previous day. The implied volatity was 37.89, the open interest changed by -43 which decreased total open position to 226
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 33.1, which was -4.50 lower than the previous day. The implied volatity was 36.03, the open interest changed by -52 which decreased total open position to 270
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 37.6, which was 4.50 higher than the previous day. The implied volatity was 35.93, the open interest changed by 33 which increased total open position to 323
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 33.1, which was -32.90 lower than the previous day. The implied volatity was 38.75, the open interest changed by 75 which increased total open position to 291
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 66, which was -8.25 lower than the previous day. The implied volatity was 32.26, the open interest changed by 10 which increased total open position to 216
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 74.25, which was -20.85 lower than the previous day. The implied volatity was 32.17, the open interest changed by 174 which increased total open position to 210
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 95.1, which was -36.90 lower than the previous day. The implied volatity was 34.29, the open interest changed by 35 which increased total open position to 37
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 132, which was -90.35 lower than the previous day. The implied volatity was 42.09, the open interest changed by 0 which decreased total open position to 1
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 222.35, which was 0.00 lower than the previous day. The implied volatity was 70.18, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 2.26, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.24, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.87, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 3.26, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.22, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 222.35, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 222.35, which was lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
