ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.53
Theta: -1.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 5.85 | -8.70 | 41.15 | 3,624 | -89 | 1,309 | |||
| 19 Dec | 2419.35 | 14.55 | -9.95 | 34.64 | 1,754 | -187 | 1,398 | |||
| 18 Dec | 2457.40 | 24.5 | -17.55 | 31.96 | 1,517 | 140 | 1,588 | |||
| 17 Dec | 2487.60 | 42.05 | -10.85 | 34.21 | 3,897 | 119 | 1,451 | |||
| 16 Dec | 2512.40 | 52.9 | -14.60 | 33.73 | 2,356 | -56 | 1,320 | |||
| 13 Dec | 2527.55 | 67.5 | -2.70 | 31.21 | 5,711 | -136 | 1,382 | |||
| 12 Dec | 2504.10 | 70.2 | 19.50 | 37.47 | 7,996 | 129 | 1,525 | |||
| 11 Dec | 2457.25 | 50.7 | -9.30 | 37.31 | 712 | -1 | 1,396 | |||
| 10 Dec | 2467.20 | 60 | -16.50 | 38.03 | 1,100 | -43 | 1,407 | |||
| 9 Dec | 2495.85 | 76.5 | -13.85 | 38.58 | 2,025 | 236 | 1,451 | |||
|
|
||||||||||
| 6 Dec | 2506.40 | 90.35 | -2.85 | 38.91 | 1,344 | 72 | 1,212 | |||
| 5 Dec | 2522.55 | 93.2 | 0.15 | 35.48 | 2,150 | 70 | 1,141 | |||
| 4 Dec | 2494.75 | 93.05 | -17.95 | 42.04 | 2,317 | 124 | 1,064 | |||
| 3 Dec | 2514.20 | 111 | 17.25 | 42.85 | 4,997 | 217 | 932 | |||
| 2 Dec | 2457.05 | 93.75 | -17.10 | 46.45 | 1,084 | 4 | 715 | |||
| 29 Nov | 2463.15 | 110.85 | -16.15 | 49.06 | 2,222 | 135 | 710 | |||
| 28 Nov | 2437.10 | 127 | 7.05 | 57.55 | 2,918 | 473 | 574 | |||
| 27 Nov | 2397.80 | 119.95 | 79.65 | 60.20 | 383 | -34 | 101 | |||
| 26 Nov | 2150.50 | 40.3 | -44.70 | 57.27 | 115 | 63 | 133 | |||
| 25 Nov | 2257.50 | 85 | 0.00 | 0.00 | 0 | 70 | 0 | |||
| 22 Nov | 2228.00 | 85 | 0.00 | 0.00 | 0 | 70 | 0 | |||
| 21 Nov | 2183.65 | 85 | -659.75 | 73.99 | 104 | 69 | 69 | |||
| 20 Nov | 2821.50 | 744.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 744.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 744.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 744.75 | 744.75 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2520 expiring on 26DEC2024
Delta for 2520 CE is 0.10
Historical price for 2520 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 5.85, which was -8.70 lower than the previous day. The implied volatity was 41.15, the open interest changed by -89 which decreased total open position to 1309
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 14.55, which was -9.95 lower than the previous day. The implied volatity was 34.64, the open interest changed by -187 which decreased total open position to 1398
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 24.5, which was -17.55 lower than the previous day. The implied volatity was 31.96, the open interest changed by 140 which increased total open position to 1588
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 42.05, which was -10.85 lower than the previous day. The implied volatity was 34.21, the open interest changed by 119 which increased total open position to 1451
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 52.9, which was -14.60 lower than the previous day. The implied volatity was 33.73, the open interest changed by -56 which decreased total open position to 1320
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 67.5, which was -2.70 lower than the previous day. The implied volatity was 31.21, the open interest changed by -136 which decreased total open position to 1382
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 70.2, which was 19.50 higher than the previous day. The implied volatity was 37.47, the open interest changed by 129 which increased total open position to 1525
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 50.7, which was -9.30 lower than the previous day. The implied volatity was 37.31, the open interest changed by -1 which decreased total open position to 1396
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 60, which was -16.50 lower than the previous day. The implied volatity was 38.03, the open interest changed by -43 which decreased total open position to 1407
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 76.5, which was -13.85 lower than the previous day. The implied volatity was 38.58, the open interest changed by 236 which increased total open position to 1451
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 90.35, which was -2.85 lower than the previous day. The implied volatity was 38.91, the open interest changed by 72 which increased total open position to 1212
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 93.2, which was 0.15 higher than the previous day. The implied volatity was 35.48, the open interest changed by 70 which increased total open position to 1141
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 93.05, which was -17.95 lower than the previous day. The implied volatity was 42.04, the open interest changed by 124 which increased total open position to 1064
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 111, which was 17.25 higher than the previous day. The implied volatity was 42.85, the open interest changed by 217 which increased total open position to 932
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 93.75, which was -17.10 lower than the previous day. The implied volatity was 46.45, the open interest changed by 4 which increased total open position to 715
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 110.85, which was -16.15 lower than the previous day. The implied volatity was 49.06, the open interest changed by 135 which increased total open position to 710
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 127, which was 7.05 higher than the previous day. The implied volatity was 57.55, the open interest changed by 473 which increased total open position to 574
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 119.95, which was 79.65 higher than the previous day. The implied volatity was 60.20, the open interest changed by -34 which decreased total open position to 101
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 40.3, which was -44.70 lower than the previous day. The implied volatity was 57.27, the open interest changed by 63 which increased total open position to 133
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 70 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 70 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 85, which was -659.75 lower than the previous day. The implied volatity was 73.99, the open interest changed by 69 which increased total open position to 69
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 744.75, 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 744.75, 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 744.75, 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 744.75, which was 744.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 26DEC2024 2520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.76
Theta: -2.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 181 | 73.70 | 54.07 | 129 | -23 | 835 |
| 19 Dec | 2419.35 | 107.3 | 22.20 | 34.17 | 125 | -16 | 858 |
| 18 Dec | 2457.40 | 85.1 | 21.10 | 36.21 | 338 | -38 | 880 |
| 17 Dec | 2487.60 | 64 | 1.95 | 32.27 | 2,146 | -49 | 922 |
| 16 Dec | 2512.40 | 62.05 | 9.75 | 35.57 | 1,474 | 128 | 972 |
| 13 Dec | 2527.55 | 52.3 | -23.70 | 31.61 | 3,037 | 29 | 848 |
| 12 Dec | 2504.10 | 76 | -27.65 | 37.16 | 2,345 | 11 | 821 |
| 11 Dec | 2457.25 | 103.65 | 2.60 | 36.42 | 189 | 9 | 807 |
| 10 Dec | 2467.20 | 101.05 | 11.90 | 37.82 | 377 | -36 | 798 |
| 9 Dec | 2495.85 | 89.15 | 1.30 | 38.19 | 938 | 126 | 837 |
| 6 Dec | 2506.40 | 87.85 | 4.35 | 37.27 | 788 | 4 | 716 |
| 5 Dec | 2522.55 | 83.5 | -30.95 | 37.84 | 1,481 | 127 | 717 |
| 4 Dec | 2494.75 | 114.45 | 8.45 | 42.67 | 839 | 9 | 590 |
| 3 Dec | 2514.20 | 106 | -36.50 | 43.58 | 1,631 | 193 | 585 |
| 2 Dec | 2457.05 | 142.5 | -11.90 | 45.39 | 253 | 46 | 392 |
| 29 Nov | 2463.15 | 154.4 | -37.70 | 48.73 | 372 | 83 | 343 |
| 28 Nov | 2437.10 | 192.1 | -36.45 | 58.05 | 635 | 249 | 260 |
| 27 Nov | 2397.80 | 228.55 | 131.90 | 63.03 | 21 | 11 | 11 |
| 26 Nov | 2150.50 | 96.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 96.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 96.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 96.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 96.65 | 0.00 | 9.78 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 96.65 | 0.00 | 9.78 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 96.65 | 0.00 | 9.80 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 96.65 | 96.65 | 8.90 | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2520 expiring on 26DEC2024
Delta for 2520 PE is -0.83
Historical price for 2520 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 181, which was 73.70 higher than the previous day. The implied volatity was 54.07, the open interest changed by -23 which decreased total open position to 835
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 107.3, which was 22.20 higher than the previous day. The implied volatity was 34.17, the open interest changed by -16 which decreased total open position to 858
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 85.1, which was 21.10 higher than the previous day. The implied volatity was 36.21, the open interest changed by -38 which decreased total open position to 880
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 64, which was 1.95 higher than the previous day. The implied volatity was 32.27, the open interest changed by -49 which decreased total open position to 922
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 62.05, which was 9.75 higher than the previous day. The implied volatity was 35.57, the open interest changed by 128 which increased total open position to 972
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 52.3, which was -23.70 lower than the previous day. The implied volatity was 31.61, the open interest changed by 29 which increased total open position to 848
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 76, which was -27.65 lower than the previous day. The implied volatity was 37.16, the open interest changed by 11 which increased total open position to 821
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 103.65, which was 2.60 higher than the previous day. The implied volatity was 36.42, the open interest changed by 9 which increased total open position to 807
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 101.05, which was 11.90 higher than the previous day. The implied volatity was 37.82, the open interest changed by -36 which decreased total open position to 798
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 89.15, which was 1.30 higher than the previous day. The implied volatity was 38.19, the open interest changed by 126 which increased total open position to 837
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 87.85, which was 4.35 higher than the previous day. The implied volatity was 37.27, the open interest changed by 4 which increased total open position to 716
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 83.5, which was -30.95 lower than the previous day. The implied volatity was 37.84, the open interest changed by 127 which increased total open position to 717
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 114.45, which was 8.45 higher than the previous day. The implied volatity was 42.67, the open interest changed by 9 which increased total open position to 590
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 106, which was -36.50 lower than the previous day. The implied volatity was 43.58, the open interest changed by 193 which increased total open position to 585
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 142.5, which was -11.90 lower than the previous day. The implied volatity was 45.39, the open interest changed by 46 which increased total open position to 392
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 154.4, which was -37.70 lower than the previous day. The implied volatity was 48.73, the open interest changed by 83 which increased total open position to 343
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 192.1, which was -36.45 lower than the previous day. The implied volatity was 58.05, the open interest changed by 249 which increased total open position to 260
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 228.55, which was 131.90 higher than the previous day. The implied volatity was 63.03, 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 96.65, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 96.65, 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 96.65, 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 96.65, 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 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 96.65, which was 0.00 lower than the previous day. The implied volatity was 9.78, 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 96.65, which was 0.00 lower than the previous day. The implied volatity was 9.78, 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 96.65, which was 0.00 lower than the previous day. The implied volatity was 9.80, 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 96.65, which was 96.65 higher than the previous day. The implied volatity was 8.90, the open interest changed by 0 which decreased total open position to 0
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
