ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 2.01
Theta: -1.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 214.9 | 6.90 | 34.02 | 6 | -1 | 346 | |||
| 1 Jan | 2554.85 | 208 | 32.00 | 43.91 | 11 | 1 | 346 | |||
| 31 Dec | 2528.65 | 176 | -53.85 | 34.67 | 9 | 0 | 345 | |||
| 30 Dec | 2592.35 | 229.85 | 134.85 | 39.35 | 602 | -39 | 345 | |||
| 27 Dec | 2409.95 | 95 | -2.00 | 28.41 | 1,701 | 66 | 385 | |||
| 26 Dec | 2400.25 | 97 | 8.00 | 32.05 | 741 | 268 | 319 | |||
| 24 Dec | 2372.45 | 89 | -201.10 | 33.16 | 110 | 50 | 50 | |||
| 23 Dec | 2338.95 | 290.1 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 290.1 | 0.00 | 0.68 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 2506.40 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 290.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 290.1 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2420 expiring on 30JAN2025
Delta for 2420 CE is 0.80
Historical price for 2420 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 214.9, which was 6.90 higher than the previous day. The implied volatity was 34.02, the open interest changed by -1 which decreased total open position to 346
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 208, which was 32.00 higher than the previous day. The implied volatity was 43.91, the open interest changed by 1 which increased total open position to 346
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 176, which was -53.85 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 345
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 229.85, which was 134.85 higher than the previous day. The implied volatity was 39.35, the open interest changed by -39 which decreased total open position to 345
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 95, which was -2.00 lower than the previous day. The implied volatity was 28.41, the open interest changed by 66 which increased total open position to 385
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 97, which was 8.00 higher than the previous day. The implied volatity was 32.05, the open interest changed by 268 which increased total open position to 319
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 89, which was -201.10 lower than the previous day. The implied volatity was 33.16, the open interest changed by 50 which increased total open position to 50
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 290.1, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 290.1, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 290.1, 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 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 2.07
Theta: -1.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 31.95 | -8.60 | 35.68 | 278 | -56 | 333 |
| 1 Jan | 2554.85 | 40.55 | -6.10 | 34.60 | 278 | -37 | 388 |
| 31 Dec | 2528.65 | 46.65 | 6.90 | 34.86 | 435 | 6 | 425 |
| 30 Dec | 2592.35 | 39.75 | -41.25 | 37.34 | 1,270 | 215 | 420 |
| 27 Dec | 2409.95 | 81 | -7.30 | 31.31 | 566 | 127 | 206 |
| 26 Dec | 2400.25 | 88.3 | -154.40 | 31.39 | 160 | 79 | 79 |
| 24 Dec | 2372.45 | 242.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 242.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 242.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 242.7 | 0.00 | 1.04 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 242.7 | 0.00 | 2.16 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 242.7 | 0.00 | 3.03 | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 242.7 | 0.00 | 3.55 | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 242.7 | 0.00 | 4.04 | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 242.7 | 0.00 | 3.37 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 242.7 | 0.00 | 2.11 | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 242.7 | 0.00 | 2.36 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 242.7 | 0.00 | 3.11 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 242.7 | 0.00 | 3.34 | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 242.7 | 0.00 | 3.74 | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 242.7 | 0.00 | 2.81 | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 242.7 | 0.00 | 3.46 | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 242.7 | 0.00 | 1.99 | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 242.7 | 2.11 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2420 expiring on 30JAN2025
Delta for 2420 PE is -0.21
Historical price for 2420 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 31.95, which was -8.60 lower than the previous day. The implied volatity was 35.68, the open interest changed by -56 which decreased total open position to 333
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 40.55, which was -6.10 lower than the previous day. The implied volatity was 34.60, the open interest changed by -37 which decreased total open position to 388
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 46.65, which was 6.90 higher than the previous day. The implied volatity was 34.86, the open interest changed by 6 which increased total open position to 425
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 39.75, which was -41.25 lower than the previous day. The implied volatity was 37.34, the open interest changed by 215 which increased total open position to 420
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 81, which was -7.30 lower than the previous day. The implied volatity was 31.31, the open interest changed by 127 which increased total open position to 206
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 88.3, which was -154.40 lower than the previous day. The implied volatity was 31.39, the open interest changed by 79 which increased total open position to 79
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 242.7, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 242.7, 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 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 242.7, 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 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 242.7, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 4.04, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 2.11, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.74, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 2.81, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 3.46, 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 242.7, which was 0.00 lower than the previous day. The implied volatity was 1.99, 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 242.7, which was lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
