ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.40
Theta: -1.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 2344.95 | 4.5 | -3.80 | 51.11 | 6,448 | -435 | 4,032 | |||
| 19 Dec | 2419.35 | 8.3 | -4.60 | 41.85 | 3,482 | -7 | 4,450 | |||
| 18 Dec | 2457.40 | 12.9 | -8.40 | 37.84 | 3,547 | -498 | 4,460 | |||
| 17 Dec | 2487.60 | 21.3 | -6.55 | 37.45 | 4,139 | -283 | 4,954 | |||
| 16 Dec | 2512.40 | 27.85 | -9.15 | 36.53 | 3,905 | 98 | 5,228 | |||
| 13 Dec | 2527.55 | 37 | -3.80 | 33.16 | 8,516 | -110 | 5,122 | |||
| 12 Dec | 2504.10 | 40.8 | 13.75 | 38.31 | 14,777 | 407 | 5,250 | |||
| 11 Dec | 2457.25 | 27.05 | -7.40 | 37.32 | 2,809 | -121 | 4,846 | |||
| 10 Dec | 2467.20 | 34.45 | -11.55 | 38.38 | 3,149 | 243 | 4,977 | |||
| 9 Dec | 2495.85 | 46 | -9.85 | 38.65 | 3,269 | 210 | 4,750 | |||
| 6 Dec | 2506.40 | 55.85 | -3.00 | 38.14 | 4,703 | 208 | 4,546 | |||
| 5 Dec | 2522.55 | 58.85 | -2.65 | 35.71 | 5,967 | 43 | 4,333 | |||
| 4 Dec | 2494.75 | 61.5 | -13.55 | 41.80 | 6,173 | -23 | 4,307 | |||
| 3 Dec | 2514.20 | 75.05 | 10.65 | 42.16 | 13,534 | 1,042 | 4,333 | |||
| 2 Dec | 2457.05 | 64.4 | -14.55 | 45.92 | 4,151 | 286 | 3,299 | |||
| 29 Nov | 2463.15 | 78.95 | -15.05 | 48.23 | 10,395 | 711 | 3,013 | |||
| 28 Nov | 2437.10 | 94 | 4.50 | 56.05 | 12,900 | 421 | 2,302 | |||
| 27 Nov | 2397.80 | 89.5 | 59.60 | 58.75 | 6,968 | 262 | 1,889 | |||
| 26 Nov | 2150.50 | 29.9 | -18.60 | 58.10 | 2,687 | 285 | 1,625 | |||
| 25 Nov | 2257.50 | 48.5 | -1.00 | 56.18 | 78 | -181 | 1,341 | |||
| 22 Nov | 2228.00 | 49.5 | -17.50 | 57.97 | 131 | -120 | 1,402 | |||
| 21 Nov | 2183.65 | 67 | -620.70 | 73.43 | 5,450 | 1,519 | 1,519 | |||
| 20 Nov | 2821.50 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 687.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2947.25 | 687.7 | 687.70 | - | 0 | 0 | 0 | |||
| 30 Oct | 2969.30 | 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 2600 expiring on 26DEC2024
Delta for 2600 CE is 0.07
Historical price for 2600 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 4.5, which was -3.80 lower than the previous day. The implied volatity was 51.11, the open interest changed by -435 which decreased total open position to 4032
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 8.3, which was -4.60 lower than the previous day. The implied volatity was 41.85, the open interest changed by -7 which decreased total open position to 4450
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 12.9, which was -8.40 lower than the previous day. The implied volatity was 37.84, the open interest changed by -498 which decreased total open position to 4460
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 21.3, which was -6.55 lower than the previous day. The implied volatity was 37.45, the open interest changed by -283 which decreased total open position to 4954
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 27.85, which was -9.15 lower than the previous day. The implied volatity was 36.53, the open interest changed by 98 which increased total open position to 5228
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 37, which was -3.80 lower than the previous day. The implied volatity was 33.16, the open interest changed by -110 which decreased total open position to 5122
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 40.8, which was 13.75 higher than the previous day. The implied volatity was 38.31, the open interest changed by 407 which increased total open position to 5250
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 27.05, which was -7.40 lower than the previous day. The implied volatity was 37.32, the open interest changed by -121 which decreased total open position to 4846
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 34.45, which was -11.55 lower than the previous day. The implied volatity was 38.38, the open interest changed by 243 which increased total open position to 4977
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 46, which was -9.85 lower than the previous day. The implied volatity was 38.65, the open interest changed by 210 which increased total open position to 4750
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 55.85, which was -3.00 lower than the previous day. The implied volatity was 38.14, the open interest changed by 208 which increased total open position to 4546
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 58.85, which was -2.65 lower than the previous day. The implied volatity was 35.71, the open interest changed by 43 which increased total open position to 4333
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 61.5, which was -13.55 lower than the previous day. The implied volatity was 41.80, the open interest changed by -23 which decreased total open position to 4307
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 75.05, which was 10.65 higher than the previous day. The implied volatity was 42.16, the open interest changed by 1042 which increased total open position to 4333
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 64.4, which was -14.55 lower than the previous day. The implied volatity was 45.92, the open interest changed by 286 which increased total open position to 3299
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 78.95, which was -15.05 lower than the previous day. The implied volatity was 48.23, the open interest changed by 711 which increased total open position to 3013
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 94, which was 4.50 higher than the previous day. The implied volatity was 56.05, the open interest changed by 421 which increased total open position to 2302
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 89.5, which was 59.60 higher than the previous day. The implied volatity was 58.75, the open interest changed by 262 which increased total open position to 1889
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 29.9, which was -18.60 lower than the previous day. The implied volatity was 58.10, the open interest changed by 285 which increased total open position to 1625
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 48.5, which was -1.00 lower than the previous day. The implied volatity was 56.18, the open interest changed by -181 which decreased total open position to 1341
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 49.5, which was -17.50 lower than the previous day. The implied volatity was 57.97, the open interest changed by -120 which decreased total open position to 1402
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 67, which was -620.70 lower than the previous day. The implied volatity was 73.43, the open interest changed by 1519 which increased total open position to 1519
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 687.7, 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 687.7, 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 687.7, 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 687.7, 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 Nov ADANIENT was trading at 2816.70. The strike last trading price was 687.7, 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 687.7, 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 687.7, 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 687.7, 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 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 687.7, which was 687.70 higher 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 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 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.64
Theta: -2.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 259.25 | 76.45 | 66.79 | 286 | -166 | 888 |
| 19 Dec | 2419.35 | 182.8 | 28.30 | 43.88 | 127 | -84 | 1,054 |
| 18 Dec | 2457.40 | 154.5 | 27.50 | 44.58 | 87 | -26 | 1,139 |
| 17 Dec | 2487.60 | 127 | 11.00 | 38.21 | 67 | -2 | 1,168 |
| 16 Dec | 2512.40 | 116 | 15.95 | 38.09 | 229 | 16 | 1,167 |
| 13 Dec | 2527.55 | 100.05 | -28.45 | 32.77 | 616 | 6 | 1,166 |
| 12 Dec | 2504.10 | 128.5 | -35.40 | 39.23 | 419 | 19 | 1,148 |
| 11 Dec | 2457.25 | 163.9 | 7.65 | 38.88 | 80 | -4 | 1,129 |
| 10 Dec | 2467.20 | 156.25 | 18.30 | 38.76 | 92 | -17 | 1,132 |
| 9 Dec | 2495.85 | 137.95 | 2.20 | 38.06 | 158 | 7 | 1,150 |
| 6 Dec | 2506.40 | 135.75 | 6.95 | 37.69 | 229 | 72 | 1,129 |
| 5 Dec | 2522.55 | 128.8 | -29.05 | 38.17 | 356 | 14 | 1,056 |
| 4 Dec | 2494.75 | 157.85 | 7.75 | 40.48 | 339 | 39 | 1,043 |
| 3 Dec | 2514.20 | 150.1 | -40.20 | 43.13 | 960 | 212 | 1,003 |
| 2 Dec | 2457.05 | 190.3 | -9.35 | 43.92 | 225 | 71 | 792 |
| 29 Nov | 2463.15 | 199.65 | -36.40 | 47.00 | 408 | 84 | 717 |
| 28 Nov | 2437.10 | 236.05 | -33.95 | 55.64 | 1,065 | 310 | 633 |
| 27 Nov | 2397.80 | 270 | -177.45 | 58.78 | 163 | -70 | 323 |
| 26 Nov | 2150.50 | 447.45 | 132.45 | 61.12 | 265 | 7 | 393 |
| 25 Nov | 2257.50 | 315 | -65.75 | - | 3 | -14 | 387 |
| 22 Nov | 2228.00 | 380.75 | -101.35 | 50.19 | 44 | -13 | 388 |
| 21 Nov | 2183.65 | 482.1 | 438.45 | 72.81 | 772 | 195 | 401 |
| 20 Nov | 2821.50 | 43.65 | 0.00 | 38.27 | 180 | 75 | 206 |
| 19 Nov | 2821.50 | 43.65 | 3.00 | 38.27 | 180 | 75 | 206 |
| 18 Nov | 2818.70 | 40.65 | 4.15 | 36.91 | 121 | 31 | 131 |
| 14 Nov | 2826.80 | 36.5 | -1.50 | 33.80 | 94 | 69 | 97 |
| 13 Nov | 2816.70 | 38 | 5.75 | 33.81 | 35 | 25 | 27 |
| 6 Nov | 3046.25 | 32.25 | -28.75 | 43.28 | 1 | 0 | 2 |
| 5 Nov | 2915.55 | 61 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 2897.40 | 61 | -69.00 | 43.67 | 1 | 0 | 1 |
| 31 Oct | 2947.25 | 130 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2969.30 | 130 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2798.65 | 130 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 2693.45 | 130 | 130.00 | - | 1 | 0 | 0 |
| 21 Oct | 2937.65 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2600 expiring on 26DEC2024
Delta for 2600 PE is -0.87
Historical price for 2600 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 259.25, which was 76.45 higher than the previous day. The implied volatity was 66.79, the open interest changed by -166 which decreased total open position to 888
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 182.8, which was 28.30 higher than the previous day. The implied volatity was 43.88, the open interest changed by -84 which decreased total open position to 1054
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 154.5, which was 27.50 higher than the previous day. The implied volatity was 44.58, the open interest changed by -26 which decreased total open position to 1139
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 127, which was 11.00 higher than the previous day. The implied volatity was 38.21, the open interest changed by -2 which decreased total open position to 1168
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 116, which was 15.95 higher than the previous day. The implied volatity was 38.09, the open interest changed by 16 which increased total open position to 1167
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 100.05, which was -28.45 lower than the previous day. The implied volatity was 32.77, the open interest changed by 6 which increased total open position to 1166
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 128.5, which was -35.40 lower than the previous day. The implied volatity was 39.23, the open interest changed by 19 which increased total open position to 1148
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 163.9, which was 7.65 higher than the previous day. The implied volatity was 38.88, the open interest changed by -4 which decreased total open position to 1129
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 156.25, which was 18.30 higher than the previous day. The implied volatity was 38.76, the open interest changed by -17 which decreased total open position to 1132
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 137.95, which was 2.20 higher than the previous day. The implied volatity was 38.06, the open interest changed by 7 which increased total open position to 1150
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 135.75, which was 6.95 higher than the previous day. The implied volatity was 37.69, the open interest changed by 72 which increased total open position to 1129
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 128.8, which was -29.05 lower than the previous day. The implied volatity was 38.17, the open interest changed by 14 which increased total open position to 1056
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 157.85, which was 7.75 higher than the previous day. The implied volatity was 40.48, the open interest changed by 39 which increased total open position to 1043
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 150.1, which was -40.20 lower than the previous day. The implied volatity was 43.13, the open interest changed by 212 which increased total open position to 1003
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 190.3, which was -9.35 lower than the previous day. The implied volatity was 43.92, the open interest changed by 71 which increased total open position to 792
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 199.65, which was -36.40 lower than the previous day. The implied volatity was 47.00, the open interest changed by 84 which increased total open position to 717
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 236.05, which was -33.95 lower than the previous day. The implied volatity was 55.64, the open interest changed by 310 which increased total open position to 633
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 270, which was -177.45 lower than the previous day. The implied volatity was 58.78, the open interest changed by -70 which decreased total open position to 323
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 447.45, which was 132.45 higher than the previous day. The implied volatity was 61.12, the open interest changed by 7 which increased total open position to 393
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 315, which was -65.75 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 387
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 380.75, which was -101.35 lower than the previous day. The implied volatity was 50.19, the open interest changed by -13 which decreased total open position to 388
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 482.1, which was 438.45 higher than the previous day. The implied volatity was 72.81, the open interest changed by 195 which increased total open position to 401
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 43.65, which was 0.00 lower than the previous day. The implied volatity was 38.27, the open interest changed by 75 which increased total open position to 206
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 43.65, which was 3.00 higher than the previous day. The implied volatity was 38.27, the open interest changed by 75 which increased total open position to 206
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 40.65, which was 4.15 higher than the previous day. The implied volatity was 36.91, the open interest changed by 31 which increased total open position to 131
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 36.5, which was -1.50 lower than the previous day. The implied volatity was 33.80, the open interest changed by 69 which increased total open position to 97
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 38, which was 5.75 higher than the previous day. The implied volatity was 33.81, the open interest changed by 25 which increased total open position to 27
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 32.25, which was -28.75 lower than the previous day. The implied volatity was 43.28, the open interest changed by 0 which decreased total open position to 2
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 61, which was -69.00 lower than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 1
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 130, 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 130, 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 130, 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 130, which was 130.00 higher 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
