ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.41
Theta: -1.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 4.55 | -4.85 | 48.18 | 2,236 | 99 | 474 | |||
| 19 Dec | 2419.35 | 9.4 | -5.10 | 40.04 | 1,269 | -75 | 375 | |||
| 18 Dec | 2457.40 | 14.5 | -10.05 | 35.91 | 726 | -133 | 450 | |||
| 17 Dec | 2487.60 | 24.55 | -7.40 | 36.10 | 832 | 37 | 584 | |||
| 16 Dec | 2512.40 | 31.95 | -10.60 | 35.28 | 748 | 59 | 557 | |||
| 13 Dec | 2527.55 | 42.55 | -4.65 | 32.32 | 2,172 | 91 | 504 | |||
| 12 Dec | 2504.10 | 47.2 | 16.00 | 38.21 | 2,417 | 67 | 420 | |||
| 11 Dec | 2457.25 | 31.2 | -7.75 | 36.89 | 464 | 9 | 353 | |||
| 10 Dec | 2467.20 | 38.95 | -12.80 | 37.82 | 511 | 25 | 344 | |||
| 9 Dec | 2495.85 | 51.75 | -11.90 | 38.23 | 524 | 41 | 323 | |||
| 6 Dec | 2506.40 | 63.65 | -2.65 | 38.41 | 701 | -9 | 284 | |||
| 5 Dec | 2522.55 | 66.3 | -2.45 | 35.62 | 725 | 19 | 297 | |||
| 4 Dec | 2494.75 | 68.75 | -14.45 | 41.95 | 666 | 3 | 280 | |||
| 3 Dec | 2514.20 | 83.2 | 13.10 | 42.34 | 1,578 | 98 | 275 | |||
| 2 Dec | 2457.05 | 70.1 | -16.65 | 45.78 | 449 | 39 | 178 | |||
| 29 Nov | 2463.15 | 86.75 | -13.90 | 48.64 | 636 | 15 | 138 | |||
| 28 Nov | 2437.10 | 100.65 | 0.70 | 56.04 | 752 | 79 | 128 | |||
| 27 Nov | 2397.80 | 99.95 | 63.95 | 60.42 | 159 | 29 | 48 | |||
| 26 Nov | 2150.50 | 36 | -33.95 | 60.09 | 9 | 0 | 18 | |||
| 25 Nov | 2257.50 | 69.95 | 0.00 | 0.00 | 0 | 18 | 0 | |||
|
|
||||||||||
| 22 Nov | 2228.00 | 69.95 | 0.00 | 0.00 | 0 | 18 | 0 | |||
| 21 Nov | 2183.65 | 69.95 | -420.95 | 72.90 | 26 | 16 | 16 | |||
| 20 Nov | 2821.50 | 490.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 490.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 490.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 490.9 | 490.90 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2580 expiring on 26DEC2024
Delta for 2580 CE is 0.07
Historical price for 2580 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 4.55, which was -4.85 lower than the previous day. The implied volatity was 48.18, the open interest changed by 99 which increased total open position to 474
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 9.4, which was -5.10 lower than the previous day. The implied volatity was 40.04, the open interest changed by -75 which decreased total open position to 375
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 14.5, which was -10.05 lower than the previous day. The implied volatity was 35.91, the open interest changed by -133 which decreased total open position to 450
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 24.55, which was -7.40 lower than the previous day. The implied volatity was 36.10, the open interest changed by 37 which increased total open position to 584
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 31.95, which was -10.60 lower than the previous day. The implied volatity was 35.28, the open interest changed by 59 which increased total open position to 557
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 42.55, which was -4.65 lower than the previous day. The implied volatity was 32.32, the open interest changed by 91 which increased total open position to 504
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 47.2, which was 16.00 higher than the previous day. The implied volatity was 38.21, the open interest changed by 67 which increased total open position to 420
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 31.2, which was -7.75 lower than the previous day. The implied volatity was 36.89, the open interest changed by 9 which increased total open position to 353
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 38.95, which was -12.80 lower than the previous day. The implied volatity was 37.82, the open interest changed by 25 which increased total open position to 344
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 51.75, which was -11.90 lower than the previous day. The implied volatity was 38.23, the open interest changed by 41 which increased total open position to 323
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 63.65, which was -2.65 lower than the previous day. The implied volatity was 38.41, the open interest changed by -9 which decreased total open position to 284
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 66.3, which was -2.45 lower than the previous day. The implied volatity was 35.62, the open interest changed by 19 which increased total open position to 297
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 68.75, which was -14.45 lower than the previous day. The implied volatity was 41.95, the open interest changed by 3 which increased total open position to 280
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 83.2, which was 13.10 higher than the previous day. The implied volatity was 42.34, the open interest changed by 98 which increased total open position to 275
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 70.1, which was -16.65 lower than the previous day. The implied volatity was 45.78, the open interest changed by 39 which increased total open position to 178
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 86.75, which was -13.90 lower than the previous day. The implied volatity was 48.64, the open interest changed by 15 which increased total open position to 138
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 100.65, which was 0.70 higher than the previous day. The implied volatity was 56.04, the open interest changed by 79 which increased total open position to 128
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 99.95, which was 63.95 higher than the previous day. The implied volatity was 60.42, the open interest changed by 29 which increased total open position to 48
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 36, which was -33.95 lower than the previous day. The implied volatity was 60.09, the open interest changed by 0 which decreased total open position to 18
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 69.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 69.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 69.95, which was -420.95 lower than the previous day. The implied volatity was 72.90, the open interest changed by 16 which increased total open position to 16
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 490.9, 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 490.9, 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 490.9, 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 490.9, which was 490.90 higher 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 0, 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 Nov ADANIENT was trading at 2915.55. The strike last trading price was 0, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.77
Theta: -4.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 246.05 | 83.85 | 72.63 | 52 | -22 | 319 |
| 19 Dec | 2419.35 | 162.2 | 22.85 | 39.63 | 10 | -6 | 342 |
| 18 Dec | 2457.40 | 139.35 | 26.45 | 44.98 | 43 | -25 | 350 |
| 17 Dec | 2487.60 | 112.9 | 13.50 | 38.74 | 29 | 0 | 383 |
| 16 Dec | 2512.40 | 99.4 | 12.40 | 36.27 | 28 | 5 | 383 |
| 13 Dec | 2527.55 | 87 | -27.20 | 32.66 | 53 | 2 | 377 |
| 12 Dec | 2504.10 | 114.2 | -26.50 | 38.68 | 103 | 2 | 375 |
| 11 Dec | 2457.25 | 140.7 | 0.00 | 0.00 | 0 | -3 | 0 |
| 10 Dec | 2467.20 | 140.7 | 16.00 | 38.11 | 5 | -3 | 373 |
| 9 Dec | 2495.85 | 124.7 | 2.50 | 38.10 | 37 | 1 | 371 |
| 6 Dec | 2506.40 | 122.2 | 5.85 | 37.34 | 20 | 8 | 370 |
| 5 Dec | 2522.55 | 116.35 | -31.40 | 38.03 | 73 | 24 | 363 |
| 4 Dec | 2494.75 | 147.75 | 11.75 | 41.74 | 64 | 16 | 341 |
| 3 Dec | 2514.20 | 136 | -42.25 | 42.35 | 406 | 235 | 325 |
| 2 Dec | 2457.05 | 178.25 | -6.75 | 44.58 | 48 | 8 | 87 |
| 29 Nov | 2463.15 | 185 | -42.05 | 46.41 | 53 | 22 | 79 |
| 28 Nov | 2437.10 | 227.05 | -41.25 | 57.23 | 80 | 56 | 57 |
| 27 Nov | 2397.80 | 268.3 | 173.30 | 63.42 | 1 | 0 | 0 |
| 26 Nov | 2150.50 | 95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 95 | 0.00 | 7.62 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 95 | 0.00 | 7.62 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 95 | 0.00 | 7.73 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 95 | 95.00 | 7.60 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 0 | 0.00 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2580 expiring on 26DEC2024
Delta for 2580 PE is -0.83
Historical price for 2580 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 246.05, which was 83.85 higher than the previous day. The implied volatity was 72.63, the open interest changed by -22 which decreased total open position to 319
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 162.2, which was 22.85 higher than the previous day. The implied volatity was 39.63, the open interest changed by -6 which decreased total open position to 342
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 139.35, which was 26.45 higher than the previous day. The implied volatity was 44.98, the open interest changed by -25 which decreased total open position to 350
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 112.9, which was 13.50 higher than the previous day. The implied volatity was 38.74, the open interest changed by 0 which decreased total open position to 383
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 99.4, which was 12.40 higher than the previous day. The implied volatity was 36.27, the open interest changed by 5 which increased total open position to 383
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 87, which was -27.20 lower than the previous day. The implied volatity was 32.66, the open interest changed by 2 which increased total open position to 377
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 114.2, which was -26.50 lower than the previous day. The implied volatity was 38.68, the open interest changed by 2 which increased total open position to 375
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 140.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 140.7, which was 16.00 higher than the previous day. The implied volatity was 38.11, the open interest changed by -3 which decreased total open position to 373
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 124.7, which was 2.50 higher than the previous day. The implied volatity was 38.10, the open interest changed by 1 which increased total open position to 371
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 122.2, which was 5.85 higher than the previous day. The implied volatity was 37.34, the open interest changed by 8 which increased total open position to 370
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 116.35, which was -31.40 lower than the previous day. The implied volatity was 38.03, the open interest changed by 24 which increased total open position to 363
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 147.75, which was 11.75 higher than the previous day. The implied volatity was 41.74, the open interest changed by 16 which increased total open position to 341
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 136, which was -42.25 lower than the previous day. The implied volatity was 42.35, the open interest changed by 235 which increased total open position to 325
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 178.25, which was -6.75 lower than the previous day. The implied volatity was 44.58, the open interest changed by 8 which increased total open position to 87
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 185, which was -42.05 lower than the previous day. The implied volatity was 46.41, the open interest changed by 22 which increased total open position to 79
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 227.05, which was -41.25 lower than the previous day. The implied volatity was 57.23, the open interest changed by 56 which increased total open position to 57
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 268.3, which was 173.30 higher than the previous day. The implied volatity was 63.42, 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 95, 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 95, 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 95, 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 95, 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 95, which was 0.00 lower than the previous day. The implied volatity was 7.62, 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 95, which was 0.00 lower than the previous day. The implied volatity was 7.62, 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 95, which was 0.00 lower than the previous day. The implied volatity was 7.73, 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 95, which was 95.00 higher than the previous day. The implied volatity was 7.60, 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 0, 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 Nov ADANIENT was trading at 2915.55. The strike last trading price was 0, 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 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
