ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.69
Theta: -2.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 8.35 | -11.15 | 37.91 | 4,693 | -63 | 753 | |||
| 19 Dec | 2419.35 | 19.5 | -17.50 | 30.10 | 1,595 | -75 | 824 | |||
|
|
||||||||||
| 18 Dec | 2457.40 | 37 | -25.00 | 30.27 | 1,901 | 45 | 906 | |||
| 17 Dec | 2487.60 | 62 | -11.50 | 34.87 | 2,308 | -38 | 859 | |||
| 16 Dec | 2512.40 | 73.5 | -18.50 | 33.43 | 237 | 13 | 892 | |||
| 13 Dec | 2527.55 | 92 | 0.50 | 31.90 | 1,748 | 119 | 887 | |||
| 12 Dec | 2504.10 | 91.5 | 25.15 | 37.85 | 4,685 | -35 | 764 | |||
| 11 Dec | 2457.25 | 66.35 | -9.65 | 36.93 | 1,363 | 39 | 801 | |||
| 10 Dec | 2467.20 | 76 | -20.00 | 37.27 | 1,273 | 7 | 764 | |||
| 9 Dec | 2495.85 | 96 | -15.65 | 38.47 | 407 | 14 | 757 | |||
| 6 Dec | 2506.40 | 111.65 | -6.10 | 39.28 | 256 | 26 | 743 | |||
| 5 Dec | 2522.55 | 117.75 | 4.75 | 36.66 | 1,483 | 94 | 716 | |||
| 4 Dec | 2494.75 | 113 | -19.75 | 42.40 | 1,094 | 139 | 621 | |||
| 3 Dec | 2514.20 | 132.75 | 19.90 | 43.32 | 2,467 | -173 | 483 | |||
| 2 Dec | 2457.05 | 112.85 | -18.15 | 47.19 | 2,094 | 155 | 668 | |||
| 29 Nov | 2463.15 | 131 | -13.00 | 50.01 | 3,824 | 80 | 520 | |||
| 28 Nov | 2437.10 | 144 | 6.00 | 57.61 | 3,841 | 417 | 446 | |||
| 27 Nov | 2397.80 | 138 | 84.10 | 60.81 | 108 | 27 | 28 | |||
| 26 Nov | 2150.50 | 53.9 | -720.35 | 60.48 | 1 | 0 | 0 | |||
| 25 Nov | 2257.50 | 774.25 | 0.00 | 8.13 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 774.25 | 0.00 | 8.58 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 774.25 | 0.00 | 10.55 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 774.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 774.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 774.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 774.25 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2480 expiring on 26DEC2024
Delta for 2480 CE is 0.15
Historical price for 2480 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 8.35, which was -11.15 lower than the previous day. The implied volatity was 37.91, the open interest changed by -63 which decreased total open position to 753
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 19.5, which was -17.50 lower than the previous day. The implied volatity was 30.10, the open interest changed by -75 which decreased total open position to 824
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 37, which was -25.00 lower than the previous day. The implied volatity was 30.27, the open interest changed by 45 which increased total open position to 906
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 62, which was -11.50 lower than the previous day. The implied volatity was 34.87, the open interest changed by -38 which decreased total open position to 859
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 73.5, which was -18.50 lower than the previous day. The implied volatity was 33.43, the open interest changed by 13 which increased total open position to 892
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 92, which was 0.50 higher than the previous day. The implied volatity was 31.90, the open interest changed by 119 which increased total open position to 887
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 91.5, which was 25.15 higher than the previous day. The implied volatity was 37.85, the open interest changed by -35 which decreased total open position to 764
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 66.35, which was -9.65 lower than the previous day. The implied volatity was 36.93, the open interest changed by 39 which increased total open position to 801
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 76, which was -20.00 lower than the previous day. The implied volatity was 37.27, the open interest changed by 7 which increased total open position to 764
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 96, which was -15.65 lower than the previous day. The implied volatity was 38.47, the open interest changed by 14 which increased total open position to 757
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 111.65, which was -6.10 lower than the previous day. The implied volatity was 39.28, the open interest changed by 26 which increased total open position to 743
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 117.75, which was 4.75 higher than the previous day. The implied volatity was 36.66, the open interest changed by 94 which increased total open position to 716
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 113, which was -19.75 lower than the previous day. The implied volatity was 42.40, the open interest changed by 139 which increased total open position to 621
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 132.75, which was 19.90 higher than the previous day. The implied volatity was 43.32, the open interest changed by -173 which decreased total open position to 483
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 112.85, which was -18.15 lower than the previous day. The implied volatity was 47.19, the open interest changed by 155 which increased total open position to 668
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 131, which was -13.00 lower than the previous day. The implied volatity was 50.01, the open interest changed by 80 which increased total open position to 520
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 144, which was 6.00 higher than the previous day. The implied volatity was 57.61, the open interest changed by 417 which increased total open position to 446
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 138, which was 84.10 higher than the previous day. The implied volatity was 60.81, the open interest changed by 27 which increased total open position to 28
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 53.9, which was -720.35 lower than the previous day. The implied volatity was 60.48, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 774.25, which was 0.00 lower than the previous day. The implied volatity was 8.13, 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 774.25, which was 0.00 lower than the previous day. The implied volatity was 8.58, 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 774.25, which was 0.00 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 774.25, 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 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 774.25, 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 Nov ADANIENT was trading at 2818.70. The strike last trading price was 774.25, 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 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 774.25, 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 26DEC2024 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.86
Theta: -2.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 143 | 66.65 | 48.08 | 751 | -119 | 860 |
| 19 Dec | 2419.35 | 76.35 | 18.15 | 33.08 | 359 | -81 | 980 |
| 18 Dec | 2457.40 | 58.2 | 11.20 | 34.55 | 1,597 | -63 | 1,061 |
| 17 Dec | 2487.60 | 47 | 4.00 | 34.84 | 864 | -109 | 1,126 |
| 16 Dec | 2512.40 | 43 | 6.50 | 35.49 | 769 | -87 | 1,240 |
| 13 Dec | 2527.55 | 36.5 | -21.15 | 32.08 | 2,924 | 186 | 1,326 |
| 12 Dec | 2504.10 | 57.65 | -22.50 | 37.67 | 2,797 | 222 | 1,140 |
| 11 Dec | 2457.25 | 80.15 | -1.30 | 36.41 | 885 | 61 | 920 |
| 10 Dec | 2467.20 | 81.45 | 11.50 | 39.12 | 1,412 | 51 | 860 |
| 9 Dec | 2495.85 | 69.95 | -1.60 | 38.60 | 611 | 26 | 810 |
| 6 Dec | 2506.40 | 71.55 | 3.95 | 38.56 | 465 | -12 | 786 |
| 5 Dec | 2522.55 | 67.6 | -25.80 | 38.81 | 1,328 | 54 | 796 |
| 4 Dec | 2494.75 | 93.4 | 5.85 | 42.53 | 1,646 | 11 | 744 |
| 3 Dec | 2514.20 | 87.55 | -33.15 | 43.88 | 1,529 | -19 | 736 |
| 2 Dec | 2457.05 | 120.7 | -15.45 | 45.68 | 768 | 124 | 756 |
| 29 Nov | 2463.15 | 136.15 | -33.05 | 50.17 | 1,522 | 300 | 629 |
| 28 Nov | 2437.10 | 169.2 | -28.70 | 58.04 | 1,616 | 192 | 332 |
| 27 Nov | 2397.80 | 197.9 | -165.10 | 60.62 | 67 | 4 | 142 |
| 26 Nov | 2150.50 | 363 | 73.00 | 67.92 | 159 | 4 | 137 |
| 25 Nov | 2257.50 | 290 | 0.00 | 0.00 | 0 | -14 | 0 |
| 22 Nov | 2228.00 | 290 | -108.00 | 57.59 | 4 | 0 | 133 |
| 21 Nov | 2183.65 | 398 | 372.80 | 76.96 | 103 | -14 | 133 |
| 20 Nov | 2821.50 | 25.2 | 0.00 | 40.57 | 58 | -10 | 148 |
| 19 Nov | 2821.50 | 25.2 | 0.20 | 40.57 | 58 | -9 | 148 |
| 18 Nov | 2818.70 | 25 | 3.00 | 40.32 | 116 | 32 | 157 |
| 14 Nov | 2826.80 | 22 | 37.03 | 146 | 125 | 125 | |
For Adani Enterprises Limited - strike price 2480 expiring on 26DEC2024
Delta for 2480 PE is -0.79
Historical price for 2480 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 143, which was 66.65 higher than the previous day. The implied volatity was 48.08, the open interest changed by -119 which decreased total open position to 860
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 76.35, which was 18.15 higher than the previous day. The implied volatity was 33.08, the open interest changed by -81 which decreased total open position to 980
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 58.2, which was 11.20 higher than the previous day. The implied volatity was 34.55, the open interest changed by -63 which decreased total open position to 1061
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 47, which was 4.00 higher than the previous day. The implied volatity was 34.84, the open interest changed by -109 which decreased total open position to 1126
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 43, which was 6.50 higher than the previous day. The implied volatity was 35.49, the open interest changed by -87 which decreased total open position to 1240
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 36.5, which was -21.15 lower than the previous day. The implied volatity was 32.08, the open interest changed by 186 which increased total open position to 1326
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 57.65, which was -22.50 lower than the previous day. The implied volatity was 37.67, the open interest changed by 222 which increased total open position to 1140
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 80.15, which was -1.30 lower than the previous day. The implied volatity was 36.41, the open interest changed by 61 which increased total open position to 920
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 81.45, which was 11.50 higher than the previous day. The implied volatity was 39.12, the open interest changed by 51 which increased total open position to 860
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 69.95, which was -1.60 lower than the previous day. The implied volatity was 38.60, the open interest changed by 26 which increased total open position to 810
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 71.55, which was 3.95 higher than the previous day. The implied volatity was 38.56, the open interest changed by -12 which decreased total open position to 786
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 67.6, which was -25.80 lower than the previous day. The implied volatity was 38.81, the open interest changed by 54 which increased total open position to 796
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 93.4, which was 5.85 higher than the previous day. The implied volatity was 42.53, the open interest changed by 11 which increased total open position to 744
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 87.55, which was -33.15 lower than the previous day. The implied volatity was 43.88, the open interest changed by -19 which decreased total open position to 736
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 120.7, which was -15.45 lower than the previous day. The implied volatity was 45.68, the open interest changed by 124 which increased total open position to 756
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 136.15, which was -33.05 lower than the previous day. The implied volatity was 50.17, the open interest changed by 300 which increased total open position to 629
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 169.2, which was -28.70 lower than the previous day. The implied volatity was 58.04, the open interest changed by 192 which increased total open position to 332
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 197.9, which was -165.10 lower than the previous day. The implied volatity was 60.62, the open interest changed by 4 which increased total open position to 142
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 363, which was 73.00 higher than the previous day. The implied volatity was 67.92, the open interest changed by 4 which increased total open position to 137
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 290, which was -108.00 lower than the previous day. The implied volatity was 57.59, the open interest changed by 0 which decreased total open position to 133
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 398, which was 372.80 higher than the previous day. The implied volatity was 76.96, the open interest changed by -14 which decreased total open position to 133
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 25.2, which was 0.00 lower than the previous day. The implied volatity was 40.57, the open interest changed by -10 which decreased total open position to 148
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 25.2, which was 0.20 higher than the previous day. The implied volatity was 40.57, the open interest changed by -9 which decreased total open position to 148
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 25, which was 3.00 higher than the previous day. The implied volatity was 40.32, the open interest changed by 32 which increased total open position to 157
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 22, which was lower than the previous day. The implied volatity was 37.03, the open interest changed by 125 which increased total open position to 125
