`
[--[65.84.65.76]--]
ADANIENT
Adani Enterprises Limited

2520.55 46.11 (1.86%)

Back to Option Chain


Historical option data for ADANIENT

07 Jan 2025 04:11 PM IST
ADANIENT 30JAN2025 2400 CE
Delta: 0.77
Vega: 1.91
Theta: -1.83
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2520.55 167.85 23.00 32.14 71 -14 1,132
6 Jan 2474.45 144.85 -64.65 36.35 202 -15 1,146
3 Jan 2564.60 209.5 -20.35 34.86 161 -34 1,159
2 Jan 2597.70 229.85 24.85 33.68 146 -13 1,197
1 Jan 2554.85 205 11.00 36.87 201 -31 1,210
31 Dec 2528.65 194 -44.30 36.43 241 -52 1,241
30 Dec 2592.35 238.3 131.20 36.53 4,127 -286 1,292
27 Dec 2409.95 107.1 -1.40 28.87 3,210 -107 1,622
26 Dec 2400.25 108.5 9.40 32.57 3,593 647 1,722
24 Dec 2372.45 99.1 4.10 33.51 2,254 295 1,081
23 Dec 2338.95 95 -10.00 35.88 687 105 786
20 Dec 2344.95 105 -43.00 36.96 553 350 678
19 Dec 2419.35 148 -22.05 37.54 344 236 327
18 Dec 2457.40 170.05 -31.20 36.67 64 34 90
17 Dec 2487.60 201.25 -8.70 40.45 17 -1 56
16 Dec 2512.40 209.95 -19.05 38.26 7 -3 56
13 Dec 2527.55 229 26.65 38.26 15 4 59
12 Dec 2504.10 202.35 -8.00 34.66 3 2 55
11 Dec 2457.25 210.35 0.00 0.00 0 1 0
10 Dec 2467.20 210.35 -11.60 42.99 7 1 53
9 Dec 2495.85 221.95 -0.55 40.71 1 0 52
6 Dec 2506.40 222.5 0.00 0.00 0 0 0
5 Dec 2522.55 222.5 2.50 33.48 3 0 52
4 Dec 2494.75 220 -48.60 39.74 1 0 52
3 Dec 2514.20 268.6 42.05 47.76 10 -1 52
2 Dec 2457.05 226.55 -44.45 46.08 2 0 54
29 Nov 2463.15 271 9.00 55.49 69 43 54
28 Nov 2437.10 262 7.95 55.68 25 -2 8
27 Nov 2397.80 254.05 -427.90 58.62 27 11 11
26 Nov 2150.50 681.95 0.00 5.51 0 0 0
22 Nov 2228.00 681.95 0.00 6.70 0 0 0
21 Nov 2183.65 681.95 4.55 0 0 0


For Adani Enterprises Limited - strike price 2400 expiring on 30JAN2025

Delta for 2400 CE is 0.77

Historical price for 2400 CE is as follows

On 7 Jan ADANIENT was trading at 2520.55. The strike last trading price was 167.85, which was 23.00 higher than the previous day. The implied volatity was 32.14, the open interest changed by -14 which decreased total open position to 1132


On 6 Jan ADANIENT was trading at 2474.45. The strike last trading price was 144.85, which was -64.65 lower than the previous day. The implied volatity was 36.35, the open interest changed by -15 which decreased total open position to 1146


On 3 Jan ADANIENT was trading at 2564.60. The strike last trading price was 209.5, which was -20.35 lower than the previous day. The implied volatity was 34.86, the open interest changed by -34 which decreased total open position to 1159


On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 229.85, which was 24.85 higher than the previous day. The implied volatity was 33.68, the open interest changed by -13 which decreased total open position to 1197


On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 205, which was 11.00 higher than the previous day. The implied volatity was 36.87, the open interest changed by -31 which decreased total open position to 1210


On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 194, which was -44.30 lower than the previous day. The implied volatity was 36.43, the open interest changed by -52 which decreased total open position to 1241


On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 238.3, which was 131.20 higher than the previous day. The implied volatity was 36.53, the open interest changed by -286 which decreased total open position to 1292


On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 107.1, which was -1.40 lower than the previous day. The implied volatity was 28.87, the open interest changed by -107 which decreased total open position to 1622


On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 108.5, which was 9.40 higher than the previous day. The implied volatity was 32.57, the open interest changed by 647 which increased total open position to 1722


On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 99.1, which was 4.10 higher than the previous day. The implied volatity was 33.51, the open interest changed by 295 which increased total open position to 1081


On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 95, which was -10.00 lower than the previous day. The implied volatity was 35.88, the open interest changed by 105 which increased total open position to 786


On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 105, which was -43.00 lower than the previous day. The implied volatity was 36.96, the open interest changed by 350 which increased total open position to 678


On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 148, which was -22.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by 236 which increased total open position to 327


On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 170.05, which was -31.20 lower than the previous day. The implied volatity was 36.67, the open interest changed by 34 which increased total open position to 90


On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 201.25, which was -8.70 lower than the previous day. The implied volatity was 40.45, the open interest changed by -1 which decreased total open position to 56


On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 209.95, which was -19.05 lower than the previous day. The implied volatity was 38.26, the open interest changed by -3 which decreased total open position to 56


On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 229, which was 26.65 higher than the previous day. The implied volatity was 38.26, the open interest changed by 4 which increased total open position to 59


On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 202.35, which was -8.00 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 55


On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 210.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 210.35, which was -11.60 lower than the previous day. The implied volatity was 42.99, the open interest changed by 1 which increased total open position to 53


On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 221.95, which was -0.55 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 52


On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 222.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 222.5, which was 2.50 higher than the previous day. The implied volatity was 33.48, the open interest changed by 0 which decreased total open position to 52


On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 220, which was -48.60 lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 52


On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 268.6, which was 42.05 higher than the previous day. The implied volatity was 47.76, the open interest changed by -1 which decreased total open position to 52


On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 226.55, which was -44.45 lower than the previous day. The implied volatity was 46.08, the open interest changed by 0 which decreased total open position to 54


On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 271, which was 9.00 higher than the previous day. The implied volatity was 55.49, the open interest changed by 43 which increased total open position to 54


On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 262, which was 7.95 higher than the previous day. The implied volatity was 55.68, the open interest changed by -2 which decreased total open position to 8


On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 254.05, which was -427.90 lower than the previous day. The implied volatity was 58.62, the open interest changed by 11 which increased total open position to 11


On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 681.95, which was 0.00 lower than the previous day. The implied volatity was 5.51, 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 681.95, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 681.95, which was lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0


ADANIENT 30JAN2025 2400 PE
Delta: -0.26
Vega: 2.06
Theta: -1.51
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2520.55 39.9 -16.10 38.14 863 -22 1,916
6 Jan 2474.45 56 24.00 38.48 3,742 54 1,940
3 Jan 2564.60 32 2.40 35.95 1,086 -23 1,893
2 Jan 2597.70 29.6 -6.70 36.79 1,616 8 1,925
1 Jan 2554.85 36.3 -5.40 35.16 1,691 -69 1,919
31 Dec 2528.65 41.7 5.80 35.30 2,120 -65 1,995
30 Dec 2592.35 35.9 -36.10 37.88 7,092 278 2,056
27 Dec 2409.95 72 -10.05 31.37 2,932 103 1,812
26 Dec 2400.25 82.05 -22.95 31.70 2,493 829 1,709
24 Dec 2372.45 105 -20.95 34.21 927 261 880
23 Dec 2338.95 125.95 -15.05 36.48 511 61 618
20 Dec 2344.95 141 41.00 40.78 756 288 558
19 Dec 2419.35 100 7.35 37.98 335 101 265
18 Dec 2457.40 92.65 8.65 39.90 125 40 164
17 Dec 2487.60 84 5.00 40.06 53 35 124
16 Dec 2512.40 79 7.00 40.00 47 30 84
13 Dec 2527.55 72 -18.05 38.69 64 9 56
12 Dec 2504.10 90.05 -10.50 41.58 17 6 46
11 Dec 2457.25 100.55 -0.45 39.37 15 3 40
10 Dec 2467.20 101 5.90 40.52 17 3 35
9 Dec 2495.85 95.1 1.10 41.26 25 9 31
6 Dec 2506.40 94 -0.10 40.98 25 19 21
5 Dec 2522.55 94.1 -20.50 42.17 3 0 1
4 Dec 2494.75 114.6 23.05 44.13 2 1 1
3 Dec 2514.20 91.55 0.00 3.99 0 0 0
2 Dec 2457.05 91.55 0.00 2.71 0 0 0
29 Nov 2463.15 91.55 0.00 2.59 0 0 0
28 Nov 2437.10 91.55 0.00 2.08 0 0 0
27 Nov 2397.80 91.55 0.00 0.31 0 0 0
26 Nov 2150.50 91.55 0.00 - 0 0 0
22 Nov 2228.00 91.55 0.00 - 0 0 0
21 Nov 2183.65 91.55 - 0 0 0


For Adani Enterprises Limited - strike price 2400 expiring on 30JAN2025

Delta for 2400 PE is -0.26

Historical price for 2400 PE is as follows

On 7 Jan ADANIENT was trading at 2520.55. The strike last trading price was 39.9, which was -16.10 lower than the previous day. The implied volatity was 38.14, the open interest changed by -22 which decreased total open position to 1916


On 6 Jan ADANIENT was trading at 2474.45. The strike last trading price was 56, which was 24.00 higher than the previous day. The implied volatity was 38.48, the open interest changed by 54 which increased total open position to 1940


On 3 Jan ADANIENT was trading at 2564.60. The strike last trading price was 32, which was 2.40 higher than the previous day. The implied volatity was 35.95, the open interest changed by -23 which decreased total open position to 1893


On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 29.6, which was -6.70 lower than the previous day. The implied volatity was 36.79, the open interest changed by 8 which increased total open position to 1925


On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 36.3, which was -5.40 lower than the previous day. The implied volatity was 35.16, the open interest changed by -69 which decreased total open position to 1919


On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 41.7, which was 5.80 higher than the previous day. The implied volatity was 35.30, the open interest changed by -65 which decreased total open position to 1995


On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 35.9, which was -36.10 lower than the previous day. The implied volatity was 37.88, the open interest changed by 278 which increased total open position to 2056


On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 72, which was -10.05 lower than the previous day. The implied volatity was 31.37, the open interest changed by 103 which increased total open position to 1812


On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 82.05, which was -22.95 lower than the previous day. The implied volatity was 31.70, the open interest changed by 829 which increased total open position to 1709


On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 105, which was -20.95 lower than the previous day. The implied volatity was 34.21, the open interest changed by 261 which increased total open position to 880


On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 125.95, which was -15.05 lower than the previous day. The implied volatity was 36.48, the open interest changed by 61 which increased total open position to 618


On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 141, which was 41.00 higher than the previous day. The implied volatity was 40.78, the open interest changed by 288 which increased total open position to 558


On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 100, which was 7.35 higher than the previous day. The implied volatity was 37.98, the open interest changed by 101 which increased total open position to 265


On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 92.65, which was 8.65 higher than the previous day. The implied volatity was 39.90, the open interest changed by 40 which increased total open position to 164


On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 84, which was 5.00 higher than the previous day. The implied volatity was 40.06, the open interest changed by 35 which increased total open position to 124


On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 79, which was 7.00 higher than the previous day. The implied volatity was 40.00, the open interest changed by 30 which increased total open position to 84


On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 72, which was -18.05 lower than the previous day. The implied volatity was 38.69, the open interest changed by 9 which increased total open position to 56


On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 90.05, which was -10.50 lower than the previous day. The implied volatity was 41.58, the open interest changed by 6 which increased total open position to 46


On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 100.55, which was -0.45 lower than the previous day. The implied volatity was 39.37, the open interest changed by 3 which increased total open position to 40


On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 101, which was 5.90 higher than the previous day. The implied volatity was 40.52, the open interest changed by 3 which increased total open position to 35


On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 95.1, which was 1.10 higher than the previous day. The implied volatity was 41.26, the open interest changed by 9 which increased total open position to 31


On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 94, which was -0.10 lower than the previous day. The implied volatity was 40.98, the open interest changed by 19 which increased total open position to 21


On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 94.1, which was -20.50 lower than the previous day. The implied volatity was 42.17, the open interest changed by 0 which decreased total open position to 1


On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 114.6, which was 23.05 higher than the previous day. The implied volatity was 44.13, the open interest changed by 1 which increased total open position to 1


On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 91.55, which was 0.00 lower than the previous day. The implied volatity was 3.99, 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 91.55, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 91.55, which was 0.00 lower than the previous day. The implied volatity was 2.59, 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 91.55, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 91.55, which was 0.00 lower than the previous day. The implied volatity was 0.31, 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 91.55, 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 91.55, 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 91.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0