ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 2.82
Theta: -1.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 96.9 | 12.90 | 28.97 | 1,835 | -48 | 700 | |||
| 1 Jan | 2554.85 | 84 | 6.40 | 31.56 | 4,016 | 154 | 735 | |||
| 31 Dec | 2528.65 | 77.6 | -33.40 | 31.39 | 1,739 | 239 | 583 | |||
| 30 Dec | 2592.35 | 111 | -8.50 | 32.46 | 3,748 | 329 | 329 | |||
| 27 Dec | 2409.95 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Dec | 2400.25 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 2372.45 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 2338.95 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 119.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 2527.55 | 119.5 | -103.10 | 35.18 | 6 | 1 | 1 | |||
| 12 Dec | 2504.10 | 222.6 | 0.00 | 1.34 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 222.6 | 0.00 | 2.56 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 222.6 | 0.00 | 2.16 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 222.6 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 222.6 | 0.00 | 1.07 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 222.6 | 0.00 | 0.52 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 222.6 | 0.00 | 1.47 | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 222.6 | 0.00 | 0.81 | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 222.6 | 0.00 | 2.28 | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 222.6 | 2.00 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2580 expiring on 30JAN2025
Delta for 2580 CE is 0.57
Historical price for 2580 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 96.9, which was 12.90 higher than the previous day. The implied volatity was 28.97, the open interest changed by -48 which decreased total open position to 700
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 84, which was 6.40 higher than the previous day. The implied volatity was 31.56, the open interest changed by 154 which increased total open position to 735
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 77.6, which was -33.40 lower than the previous day. The implied volatity was 31.39, the open interest changed by 239 which increased total open position to 583
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 111, which was -8.50 lower than the previous day. The implied volatity was 32.46, the open interest changed by 329 which increased total open position to 329
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 119.5, 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 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 119.5, 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 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 119.5, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 119.5, 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 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 119.5, 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 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 119.5, 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 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 119.5, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 119.5, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 119.5, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 119.5, which was -103.10 lower than the previous day. The implied volatity was 35.18, the open interest changed by 1 which increased total open position to 1
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 222.6, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 222.6, which was 0.00 lower than the previous day. The implied volatity was 2.56, 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 222.6, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 222.6, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 222.6, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 222.6, which was 0.00 lower than the previous day. The implied volatity was 0.52, 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 222.6, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 222.6, which was 0.00 lower than the previous day. The implied volatity was 0.81, 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 222.6, which was 0.00 lower than the previous day. The implied volatity was 2.28, 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 222.6, which was lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30JAN2025 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 2.82
Theta: -1.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 75.15 | -23.75 | 31.04 | 722 | 158 | 661 |
| 1 Jan | 2554.85 | 98.9 | -7.90 | 32.02 | 1,230 | 7 | 497 |
| 31 Dec | 2528.65 | 106.8 | 18.45 | 31.50 | 1,079 | -100 | 486 |
| 30 Dec | 2592.35 | 88.35 | -100.95 | 33.86 | 2,625 | 557 | 592 |
| 27 Dec | 2409.95 | 189.3 | -11.00 | 35.64 | 3 | 1 | 35 |
| 26 Dec | 2400.25 | 200.3 | -132.90 | 35.08 | 39 | 33 | 33 |
| 24 Dec | 2372.45 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 333.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 333.2 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2580 expiring on 30JAN2025
Delta for 2580 PE is -0.43
Historical price for 2580 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 75.15, which was -23.75 lower than the previous day. The implied volatity was 31.04, the open interest changed by 158 which increased total open position to 661
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 98.9, which was -7.90 lower than the previous day. The implied volatity was 32.02, the open interest changed by 7 which increased total open position to 497
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 106.8, which was 18.45 higher than the previous day. The implied volatity was 31.50, the open interest changed by -100 which decreased total open position to 486
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 88.35, which was -100.95 lower than the previous day. The implied volatity was 33.86, the open interest changed by 557 which increased total open position to 592
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 189.3, which was -11.00 lower than the previous day. The implied volatity was 35.64, the open interest changed by 1 which increased total open position to 35
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 200.3, which was -132.90 lower than the previous day. The implied volatity was 35.08, the open interest changed by 33 which increased total open position to 33
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
