ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 2.85
Theta: -1.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 86.75 | 11.65 | 29.02 | 5,047 | -105 | 2,596 | |||
| 1 Jan | 2554.85 | 75.1 | 6.25 | 31.52 | 12,157 | 153 | 2,715 | |||
| 31 Dec | 2528.65 | 68.85 | -31.15 | 31.21 | 6,417 | 259 | 2,564 | |||
| 30 Dec | 2592.35 | 100 | 69.40 | 32.15 | 25,215 | 1,296 | 2,316 | |||
| 27 Dec | 2409.95 | 30.6 | -0.90 | 28.72 | 1,582 | 164 | 1,018 | |||
| 26 Dec | 2400.25 | 31.5 | 3.25 | 30.61 | 1,298 | 174 | 861 | |||
| 24 Dec | 2372.45 | 28.25 | 1.00 | 31.15 | 914 | 136 | 686 | |||
| 23 Dec | 2338.95 | 27.25 | -5.75 | 32.73 | 543 | 103 | 551 | |||
| 20 Dec | 2344.95 | 33 | -22.00 | 33.53 | 763 | 86 | 450 | |||
| 19 Dec | 2419.35 | 55 | -13.00 | 33.82 | 330 | 52 | 362 | |||
| 18 Dec | 2457.40 | 68 | -30.10 | 33.34 | 183 | -9 | 332 | |||
| 17 Dec | 2487.60 | 98.1 | -9.40 | 38.38 | 248 | 103 | 342 | |||
| 16 Dec | 2512.40 | 107.5 | -12.80 | 38.26 | 194 | 104 | 238 | |||
| 13 Dec | 2527.55 | 120.3 | 3.10 | 37.74 | 108 | 19 | 133 | |||
| 12 Dec | 2504.10 | 117.2 | 23.20 | 39.39 | 88 | 5 | 115 | |||
| 11 Dec | 2457.25 | 94 | -12.15 | 38.39 | 57 | 23 | 109 | |||
| 10 Dec | 2467.20 | 106.15 | -13.30 | 39.88 | 36 | 10 | 83 | |||
| 9 Dec | 2495.85 | 119.45 | -14.25 | 39.74 | 39 | 12 | 73 | |||
| 6 Dec | 2506.40 | 133.7 | -1.30 | 40.89 | 14 | 6 | 61 | |||
| 5 Dec | 2522.55 | 135 | 3.35 | 38.82 | 33 | 11 | 52 | |||
| 4 Dec | 2494.75 | 131.65 | -18.35 | 41.88 | 18 | 5 | 42 | |||
| 3 Dec | 2514.20 | 150 | 12.00 | 42.95 | 41 | 12 | 36 | |||
| 2 Dec | 2457.05 | 138 | -13.80 | 46.44 | 22 | 11 | 23 | |||
| 29 Nov | 2463.15 | 151.8 | -17.20 | 47.99 | 25 | 8 | 11 | |||
|
|
||||||||||
| 28 Nov | 2437.10 | 169 | 11.00 | 54.19 | 3 | 2 | 4 | |||
| 27 Nov | 2397.80 | 158 | -387.80 | 54.67 | 2 | 0 | 0 | |||
| 26 Nov | 2150.50 | 545.8 | 0.00 | 9.41 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 545.8 | 0.00 | 6.36 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 545.8 | 0.00 | 8.01 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 545.8 | 9.06 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2600 expiring on 30JAN2025
Delta for 2600 CE is 0.53
Historical price for 2600 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 86.75, which was 11.65 higher than the previous day. The implied volatity was 29.02, the open interest changed by -105 which decreased total open position to 2596
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 75.1, which was 6.25 higher than the previous day. The implied volatity was 31.52, the open interest changed by 153 which increased total open position to 2715
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 68.85, which was -31.15 lower than the previous day. The implied volatity was 31.21, the open interest changed by 259 which increased total open position to 2564
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 100, which was 69.40 higher than the previous day. The implied volatity was 32.15, the open interest changed by 1296 which increased total open position to 2316
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 30.6, which was -0.90 lower than the previous day. The implied volatity was 28.72, the open interest changed by 164 which increased total open position to 1018
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 31.5, which was 3.25 higher than the previous day. The implied volatity was 30.61, the open interest changed by 174 which increased total open position to 861
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 28.25, which was 1.00 higher than the previous day. The implied volatity was 31.15, the open interest changed by 136 which increased total open position to 686
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 27.25, which was -5.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 103 which increased total open position to 551
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 33, which was -22.00 lower than the previous day. The implied volatity was 33.53, the open interest changed by 86 which increased total open position to 450
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 55, which was -13.00 lower than the previous day. The implied volatity was 33.82, the open interest changed by 52 which increased total open position to 362
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 68, which was -30.10 lower than the previous day. The implied volatity was 33.34, the open interest changed by -9 which decreased total open position to 332
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 98.1, which was -9.40 lower than the previous day. The implied volatity was 38.38, the open interest changed by 103 which increased total open position to 342
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 107.5, which was -12.80 lower than the previous day. The implied volatity was 38.26, the open interest changed by 104 which increased total open position to 238
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 120.3, which was 3.10 higher than the previous day. The implied volatity was 37.74, the open interest changed by 19 which increased total open position to 133
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 117.2, which was 23.20 higher than the previous day. The implied volatity was 39.39, the open interest changed by 5 which increased total open position to 115
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 94, which was -12.15 lower than the previous day. The implied volatity was 38.39, the open interest changed by 23 which increased total open position to 109
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 106.15, which was -13.30 lower than the previous day. The implied volatity was 39.88, the open interest changed by 10 which increased total open position to 83
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 119.45, which was -14.25 lower than the previous day. The implied volatity was 39.74, the open interest changed by 12 which increased total open position to 73
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 133.7, which was -1.30 lower than the previous day. The implied volatity was 40.89, the open interest changed by 6 which increased total open position to 61
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 135, which was 3.35 higher than the previous day. The implied volatity was 38.82, the open interest changed by 11 which increased total open position to 52
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 131.65, which was -18.35 lower than the previous day. The implied volatity was 41.88, the open interest changed by 5 which increased total open position to 42
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 150, which was 12.00 higher than the previous day. The implied volatity was 42.95, the open interest changed by 12 which increased total open position to 36
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 138, which was -13.80 lower than the previous day. The implied volatity was 46.44, the open interest changed by 11 which increased total open position to 23
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 151.8, which was -17.20 lower than the previous day. The implied volatity was 47.99, the open interest changed by 8 which increased total open position to 11
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 169, which was 11.00 higher than the previous day. The implied volatity was 54.19, the open interest changed by 2 which increased total open position to 4
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 158, which was -387.80 lower than the previous day. The implied volatity was 54.67, 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 545.8, which was 0.00 lower than the previous day. The implied volatity was 9.41, 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 545.8, which was 0.00 lower than the previous day. The implied volatity was 6.36, 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 545.8, which was 0.00 lower than the previous day. The implied volatity was 8.01, 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 545.8, which was lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30JAN2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 2.85
Theta: -1.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 85.25 | -23.80 | 31.20 | 1,214 | 64 | 1,339 |
| 1 Jan | 2554.85 | 109.05 | -8.95 | 31.70 | 1,681 | 76 | 1,273 |
| 31 Dec | 2528.65 | 118 | 20.25 | 31.36 | 1,661 | -49 | 1,196 |
| 30 Dec | 2592.35 | 97.75 | -103.50 | 33.73 | 4,463 | 758 | 1,234 |
| 27 Dec | 2409.95 | 201.25 | -4.90 | 34.71 | 84 | 29 | 476 |
| 26 Dec | 2400.25 | 206.15 | -24.35 | 30.81 | 200 | 143 | 449 |
| 24 Dec | 2372.45 | 230.5 | -26.30 | 31.36 | 103 | 41 | 307 |
| 23 Dec | 2338.95 | 256.8 | -8.20 | 33.86 | 37 | 6 | 264 |
| 20 Dec | 2344.95 | 265 | 59.50 | 37.68 | 179 | 127 | 258 |
| 19 Dec | 2419.35 | 205.5 | 16.20 | 34.57 | 38 | 28 | 127 |
| 18 Dec | 2457.40 | 189.3 | 6.40 | 36.75 | 27 | 20 | 98 |
| 17 Dec | 2487.60 | 182.9 | 11.90 | 39.79 | 29 | 24 | 76 |
| 16 Dec | 2512.40 | 171 | 19.75 | 38.94 | 19 | 16 | 51 |
| 13 Dec | 2527.55 | 151.25 | -33.75 | 35.53 | 18 | 9 | 34 |
| 12 Dec | 2504.10 | 185 | -12.50 | 41.17 | 1 | 0 | 24 |
| 11 Dec | 2457.25 | 197.5 | -12.40 | 36.65 | 2 | 1 | 23 |
| 10 Dec | 2467.20 | 209.9 | 24.90 | 41.41 | 16 | 15 | 21 |
| 9 Dec | 2495.85 | 185 | 33.20 | 38.98 | 6 | 5 | 5 |
| 6 Dec | 2506.40 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 151.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 151.8 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2600 expiring on 30JAN2025
Delta for 2600 PE is -0.47
Historical price for 2600 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 85.25, which was -23.80 lower than the previous day. The implied volatity was 31.20, the open interest changed by 64 which increased total open position to 1339
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 109.05, which was -8.95 lower than the previous day. The implied volatity was 31.70, the open interest changed by 76 which increased total open position to 1273
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 118, which was 20.25 higher than the previous day. The implied volatity was 31.36, the open interest changed by -49 which decreased total open position to 1196
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 97.75, which was -103.50 lower than the previous day. The implied volatity was 33.73, the open interest changed by 758 which increased total open position to 1234
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 201.25, which was -4.90 lower than the previous day. The implied volatity was 34.71, the open interest changed by 29 which increased total open position to 476
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 206.15, which was -24.35 lower than the previous day. The implied volatity was 30.81, the open interest changed by 143 which increased total open position to 449
On 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 230.5, which was -26.30 lower than the previous day. The implied volatity was 31.36, the open interest changed by 41 which increased total open position to 307
On 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 256.8, which was -8.20 lower than the previous day. The implied volatity was 33.86, the open interest changed by 6 which increased total open position to 264
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 265, which was 59.50 higher than the previous day. The implied volatity was 37.68, the open interest changed by 127 which increased total open position to 258
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 205.5, which was 16.20 higher than the previous day. The implied volatity was 34.57, the open interest changed by 28 which increased total open position to 127
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 189.3, which was 6.40 higher than the previous day. The implied volatity was 36.75, the open interest changed by 20 which increased total open position to 98
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 182.9, which was 11.90 higher than the previous day. The implied volatity was 39.79, the open interest changed by 24 which increased total open position to 76
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 171, which was 19.75 higher than the previous day. The implied volatity was 38.94, the open interest changed by 16 which increased total open position to 51
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 151.25, which was -33.75 lower than the previous day. The implied volatity was 35.53, the open interest changed by 9 which increased total open position to 34
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 185, which was -12.50 lower than the previous day. The implied volatity was 41.17, the open interest changed by 0 which decreased total open position to 24
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 197.5, which was -12.40 lower than the previous day. The implied volatity was 36.65, the open interest changed by 1 which increased total open position to 23
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 209.9, which was 24.90 higher than the previous day. The implied volatity was 41.41, the open interest changed by 15 which increased total open position to 21
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 185, which was 33.20 higher than the previous day. The implied volatity was 38.98, the open interest changed by 5 which increased total open position to 5
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 151.8, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 151.8, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 151.8, 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 151.8, 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 151.8, 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 151.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
