ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.45
Theta: -1.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 4.95 | -5.70 | 45.96 | 2,989 | -320 | 655 | |||
| 19 Dec | 2419.35 | 10.65 | -6.60 | 38.11 | 1,403 | -222 | 977 | |||
| 18 Dec | 2457.40 | 17.25 | -11.35 | 34.67 | 1,101 | -129 | 1,199 | |||
| 17 Dec | 2487.60 | 28.6 | -9.50 | 34.86 | 1,032 | 52 | 1,328 | |||
| 16 Dec | 2512.40 | 38.1 | -11.40 | 34.86 | 821 | 68 | 1,276 | |||
| 13 Dec | 2527.55 | 49.5 | -4.10 | 31.76 | 2,674 | 4 | 1,213 | |||
| 12 Dec | 2504.10 | 53.6 | 17.20 | 37.71 | 3,658 | 84 | 1,208 | |||
| 11 Dec | 2457.25 | 36.4 | -8.65 | 36.72 | 565 | 11 | 1,128 | |||
| 10 Dec | 2467.20 | 45.05 | -14.20 | 37.79 | 854 | 139 | 1,115 | |||
| 9 Dec | 2495.85 | 59.25 | -12.45 | 38.34 | 653 | 50 | 976 | |||
| 6 Dec | 2506.40 | 71.7 | -5.15 | 38.51 | 1,054 | 34 | 926 | |||
| 5 Dec | 2522.55 | 76.85 | 4.10 | 36.53 | 1,059 | 45 | 884 | |||
| 4 Dec | 2494.75 | 72.75 | -19.80 | 40.51 | 1,466 | 119 | 842 | |||
| 3 Dec | 2514.20 | 92.55 | 14.55 | 42.77 | 3,950 | 330 | 712 | |||
| 2 Dec | 2457.05 | 78 | -15.45 | 46.22 | 581 | 42 | 382 | |||
| 29 Nov | 2463.15 | 93.45 | -15.85 | 48.44 | 973 | 107 | 343 | |||
| 28 Nov | 2437.10 | 109.3 | 20.10 | 56.64 | 1,310 | 217 | 236 | |||
| 27 Nov | 2397.80 | 89.2 | -626.65 | 53.77 | 129 | 20 | 20 | |||
| 26 Nov | 2150.50 | 715.85 | 0.00 | 14.02 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 715.85 | 0.00 | 10.25 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 715.85 | 0.00 | 10.86 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 715.85 | 0.00 | 12.35 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 715.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 715.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 715.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 715.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 715.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 715.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 2897.40 | 715.85 | 715.85 | - | 0 | 0 | 0 | |||
| 31 Oct | 2947.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2969.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2848.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2798.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2693.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2560 expiring on 26DEC2024
Delta for 2560 CE is 0.08
Historical price for 2560 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 4.95, which was -5.70 lower than the previous day. The implied volatity was 45.96, the open interest changed by -320 which decreased total open position to 655
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 10.65, which was -6.60 lower than the previous day. The implied volatity was 38.11, the open interest changed by -222 which decreased total open position to 977
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 17.25, which was -11.35 lower than the previous day. The implied volatity was 34.67, the open interest changed by -129 which decreased total open position to 1199
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 28.6, which was -9.50 lower than the previous day. The implied volatity was 34.86, the open interest changed by 52 which increased total open position to 1328
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 38.1, which was -11.40 lower than the previous day. The implied volatity was 34.86, the open interest changed by 68 which increased total open position to 1276
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 49.5, which was -4.10 lower than the previous day. The implied volatity was 31.76, the open interest changed by 4 which increased total open position to 1213
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 53.6, which was 17.20 higher than the previous day. The implied volatity was 37.71, the open interest changed by 84 which increased total open position to 1208
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 36.4, which was -8.65 lower than the previous day. The implied volatity was 36.72, the open interest changed by 11 which increased total open position to 1128
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 45.05, which was -14.20 lower than the previous day. The implied volatity was 37.79, the open interest changed by 139 which increased total open position to 1115
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 59.25, which was -12.45 lower than the previous day. The implied volatity was 38.34, the open interest changed by 50 which increased total open position to 976
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 71.7, which was -5.15 lower than the previous day. The implied volatity was 38.51, the open interest changed by 34 which increased total open position to 926
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 76.85, which was 4.10 higher than the previous day. The implied volatity was 36.53, the open interest changed by 45 which increased total open position to 884
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 72.75, which was -19.80 lower than the previous day. The implied volatity was 40.51, the open interest changed by 119 which increased total open position to 842
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 92.55, which was 14.55 higher than the previous day. The implied volatity was 42.77, the open interest changed by 330 which increased total open position to 712
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 78, which was -15.45 lower than the previous day. The implied volatity was 46.22, the open interest changed by 42 which increased total open position to 382
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 93.45, which was -15.85 lower than the previous day. The implied volatity was 48.44, the open interest changed by 107 which increased total open position to 343
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 109.3, which was 20.10 higher than the previous day. The implied volatity was 56.64, the open interest changed by 217 which increased total open position to 236
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 89.2, which was -626.65 lower than the previous day. The implied volatity was 53.77, the open interest changed by 20 which increased total open position to 20
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 715.85, which was 0.00 lower than the previous day. The implied volatity was 14.02, 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 715.85, which was 0.00 lower than the previous day. The implied volatity was 10.25, 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 715.85, which was 0.00 lower than the previous day. The implied volatity was 10.86, 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 715.85, which was 0.00 lower than the previous day. The implied volatity was 12.35, 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 715.85, 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 715.85, 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 715.85, 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 715.85, 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 Nov ADANIENT was trading at 3046.25. The strike last trading price was 715.85, 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 Nov ADANIENT was trading at 2915.55. The strike last trading price was 715.85, 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 Nov ADANIENT was trading at 2897.40. The strike last trading price was 715.85, which was 715.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. 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 2560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.74
Theta: -3.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 222.75 | 80.10 | 64.35 | 102 | -14 | 511 |
| 19 Dec | 2419.35 | 142.65 | 24.80 | 36.69 | 34 | -4 | 526 |
| 18 Dec | 2457.40 | 117.85 | 25.25 | 39.60 | 68 | -24 | 530 |
| 17 Dec | 2487.60 | 92.6 | 5.25 | 34.26 | 71 | -7 | 555 |
| 16 Dec | 2512.40 | 87.35 | 14.70 | 36.90 | 218 | -15 | 566 |
| 13 Dec | 2527.55 | 72.65 | -26.00 | 31.36 | 425 | -57 | 584 |
| 12 Dec | 2504.10 | 98.65 | -27.10 | 37.10 | 680 | 44 | 643 |
| 11 Dec | 2457.25 | 125.75 | -2.65 | 33.79 | 14 | 1 | 599 |
| 10 Dec | 2467.20 | 128.4 | 16.30 | 38.85 | 44 | 8 | 598 |
| 9 Dec | 2495.85 | 112.1 | 1.55 | 38.12 | 179 | 5 | 591 |
| 6 Dec | 2506.40 | 110.55 | 5.05 | 37.53 | 135 | 29 | 586 |
| 5 Dec | 2522.55 | 105.5 | -34.60 | 38.29 | 122 | 12 | 560 |
| 4 Dec | 2494.75 | 140.1 | 14.40 | 43.74 | 297 | 59 | 547 |
| 3 Dec | 2514.20 | 125.7 | -39.30 | 42.87 | 832 | 193 | 488 |
| 2 Dec | 2457.05 | 165 | -9.65 | 44.52 | 47 | 31 | 295 |
| 29 Nov | 2463.15 | 174.65 | -40.50 | 47.32 | 78 | 24 | 263 |
| 28 Nov | 2437.10 | 215.15 | -36.85 | 57.55 | 365 | 205 | 239 |
| 27 Nov | 2397.80 | 252 | -140.00 | 62.25 | 21 | 4 | 35 |
| 26 Nov | 2150.50 | 392 | -133.00 | 47.36 | 32 | 7 | 32 |
| 25 Nov | 2257.50 | 525 | 0.00 | 0.00 | 0 | -7 | 0 |
| 22 Nov | 2228.00 | 525 | 72.30 | 120.04 | 3 | 0 | 28 |
| 21 Nov | 2183.65 | 452.7 | 420.75 | 74.33 | 49 | -6 | 29 |
| 20 Nov | 2821.50 | 31.95 | 0.00 | 36.97 | 7 | 0 | 35 |
| 19 Nov | 2821.50 | 31.95 | 10.95 | 36.97 | 7 | 0 | 35 |
| 18 Nov | 2818.70 | 21 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 21 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 21 | -5.00 | 40.54 | 8 | 4 | 35 |
| 5 Nov | 2915.55 | 26 | -10.00 | 35.88 | 9 | 4 | 28 |
| 4 Nov | 2897.40 | 36 | 4.50 | 38.09 | 17 | 0 | 23 |
| 31 Oct | 2947.25 | 31.5 | -2.50 | - | 29 | 21 | 24 |
| 30 Oct | 2969.30 | 34 | -22.60 | - | 2 | 0 | 3 |
| 29 Oct | 2848.60 | 56.6 | 9.45 | - | 3 | 0 | 2 |
| 28 Oct | 2798.65 | 47.15 | 0.00 | - | 0 | 2 | 2 |
| 25 Oct | 2693.45 | 47.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 47.15 | - | 2 | 1 | 1 | |
For Adani Enterprises Limited - strike price 2560 expiring on 26DEC2024
Delta for 2560 PE is -0.84
Historical price for 2560 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 222.75, which was 80.10 higher than the previous day. The implied volatity was 64.35, the open interest changed by -14 which decreased total open position to 511
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 142.65, which was 24.80 higher than the previous day. The implied volatity was 36.69, the open interest changed by -4 which decreased total open position to 526
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 117.85, which was 25.25 higher than the previous day. The implied volatity was 39.60, the open interest changed by -24 which decreased total open position to 530
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 92.6, which was 5.25 higher than the previous day. The implied volatity was 34.26, the open interest changed by -7 which decreased total open position to 555
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 87.35, which was 14.70 higher than the previous day. The implied volatity was 36.90, the open interest changed by -15 which decreased total open position to 566
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 72.65, which was -26.00 lower than the previous day. The implied volatity was 31.36, the open interest changed by -57 which decreased total open position to 584
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 98.65, which was -27.10 lower than the previous day. The implied volatity was 37.10, the open interest changed by 44 which increased total open position to 643
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 125.75, which was -2.65 lower than the previous day. The implied volatity was 33.79, the open interest changed by 1 which increased total open position to 599
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 128.4, which was 16.30 higher than the previous day. The implied volatity was 38.85, the open interest changed by 8 which increased total open position to 598
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 112.1, which was 1.55 higher than the previous day. The implied volatity was 38.12, the open interest changed by 5 which increased total open position to 591
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 110.55, which was 5.05 higher than the previous day. The implied volatity was 37.53, the open interest changed by 29 which increased total open position to 586
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 105.5, which was -34.60 lower than the previous day. The implied volatity was 38.29, the open interest changed by 12 which increased total open position to 560
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 140.1, which was 14.40 higher than the previous day. The implied volatity was 43.74, the open interest changed by 59 which increased total open position to 547
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 125.7, which was -39.30 lower than the previous day. The implied volatity was 42.87, the open interest changed by 193 which increased total open position to 488
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 165, which was -9.65 lower than the previous day. The implied volatity was 44.52, the open interest changed by 31 which increased total open position to 295
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 174.65, which was -40.50 lower than the previous day. The implied volatity was 47.32, the open interest changed by 24 which increased total open position to 263
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 215.15, which was -36.85 lower than the previous day. The implied volatity was 57.55, the open interest changed by 205 which increased total open position to 239
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 252, which was -140.00 lower than the previous day. The implied volatity was 62.25, the open interest changed by 4 which increased total open position to 35
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 392, which was -133.00 lower than the previous day. The implied volatity was 47.36, the open interest changed by 7 which increased total open position to 32
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 525, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 525, which was 72.30 higher than the previous day. The implied volatity was 120.04, the open interest changed by 0 which decreased total open position to 28
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 452.7, which was 420.75 higher than the previous day. The implied volatity was 74.33, the open interest changed by -6 which decreased total open position to 29
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 31.95, which was 0.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 35
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 31.95, which was 10.95 higher than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 35
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 21, 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 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 21, 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 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 21, which was -5.00 lower than the previous day. The implied volatity was 40.54, the open interest changed by 4 which increased total open position to 35
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 26, which was -10.00 lower than the previous day. The implied volatity was 35.88, the open interest changed by 4 which increased total open position to 28
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 36, which was 4.50 higher than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 23
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 31.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 34, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 56.6, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 47.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 47.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
