ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.37
Theta: -1.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 4.2 | -3.15 | 53.30 | 1,621 | 76 | 443 | |||
| 19 Dec | 2419.35 | 7.35 | -4.15 | 43.57 | 1,277 | -23 | 366 | |||
| 18 Dec | 2457.40 | 11.5 | -6.65 | 39.65 | 666 | -30 | 383 | |||
| 17 Dec | 2487.60 | 18.15 | -5.30 | 38.41 | 711 | 3 | 413 | |||
| 16 Dec | 2512.40 | 23.45 | -8.45 | 37.08 | 412 | 74 | 408 | |||
| 13 Dec | 2527.55 | 31.9 | -4.20 | 33.82 | 771 | -2 | 334 | |||
| 12 Dec | 2504.10 | 36.1 | 13.05 | 39.00 | 1,037 | 47 | 337 | |||
| 11 Dec | 2457.25 | 23.05 | -6.30 | 37.50 | 432 | -38 | 289 | |||
| 10 Dec | 2467.20 | 29.35 | -11.05 | 38.28 | 366 | 26 | 325 | |||
| 9 Dec | 2495.85 | 40.4 | -9.30 | 38.83 | 416 | -4 | 298 | |||
| 6 Dec | 2506.40 | 49.7 | -1.85 | 38.32 | 323 | 10 | 288 | |||
| 5 Dec | 2522.55 | 51.55 | -3.65 | 35.58 | 911 | 106 | 277 | |||
| 4 Dec | 2494.75 | 55.2 | -12.80 | 41.81 | 497 | 1 | 171 | |||
| 3 Dec | 2514.20 | 68 | 9.60 | 42.21 | 770 | 58 | 170 | |||
| 2 Dec | 2457.05 | 58.4 | -14.60 | 46.02 | 240 | -1 | 112 | |||
| 29 Nov | 2463.15 | 73 | -16.00 | 48.39 | 415 | 21 | 113 | |||
| 28 Nov | 2437.10 | 89 | 6.40 | 56.58 | 777 | 47 | 84 | |||
| 27 Nov | 2397.80 | 82.6 | 52.95 | 58.31 | 244 | 28 | 37 | |||
| 26 Nov | 2150.50 | 29.65 | -433.85 | 59.47 | 20 | 9 | 9 | |||
| 25 Nov | 2257.50 | 463.5 | 0.00 | 11.46 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 463.5 | 0.00 | 12.38 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 463.5 | 0.00 | 14.75 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 463.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 463.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 2818.70 | 463.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 463.5 | 463.50 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 0 | 0.00 | 0.00 | 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 2620 expiring on 26DEC2024
Delta for 2620 CE is 0.06
Historical price for 2620 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 4.2, which was -3.15 lower than the previous day. The implied volatity was 53.30, the open interest changed by 76 which increased total open position to 443
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 7.35, which was -4.15 lower than the previous day. The implied volatity was 43.57, the open interest changed by -23 which decreased total open position to 366
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 11.5, which was -6.65 lower than the previous day. The implied volatity was 39.65, the open interest changed by -30 which decreased total open position to 383
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 18.15, which was -5.30 lower than the previous day. The implied volatity was 38.41, the open interest changed by 3 which increased total open position to 413
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 23.45, which was -8.45 lower than the previous day. The implied volatity was 37.08, the open interest changed by 74 which increased total open position to 408
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 31.9, which was -4.20 lower than the previous day. The implied volatity was 33.82, the open interest changed by -2 which decreased total open position to 334
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 36.1, which was 13.05 higher than the previous day. The implied volatity was 39.00, the open interest changed by 47 which increased total open position to 337
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 23.05, which was -6.30 lower than the previous day. The implied volatity was 37.50, the open interest changed by -38 which decreased total open position to 289
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 29.35, which was -11.05 lower than the previous day. The implied volatity was 38.28, the open interest changed by 26 which increased total open position to 325
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 40.4, which was -9.30 lower than the previous day. The implied volatity was 38.83, the open interest changed by -4 which decreased total open position to 298
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 49.7, which was -1.85 lower than the previous day. The implied volatity was 38.32, the open interest changed by 10 which increased total open position to 288
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 51.55, which was -3.65 lower than the previous day. The implied volatity was 35.58, the open interest changed by 106 which increased total open position to 277
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 55.2, which was -12.80 lower than the previous day. The implied volatity was 41.81, the open interest changed by 1 which increased total open position to 171
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 68, which was 9.60 higher than the previous day. The implied volatity was 42.21, the open interest changed by 58 which increased total open position to 170
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 58.4, which was -14.60 lower than the previous day. The implied volatity was 46.02, the open interest changed by -1 which decreased total open position to 112
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 73, which was -16.00 lower than the previous day. The implied volatity was 48.39, the open interest changed by 21 which increased total open position to 113
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 89, which was 6.40 higher than the previous day. The implied volatity was 56.58, the open interest changed by 47 which increased total open position to 84
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 82.6, which was 52.95 higher than the previous day. The implied volatity was 58.31, the open interest changed by 28 which increased total open position to 37
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 29.65, which was -433.85 lower than the previous day. The implied volatity was 59.47, the open interest changed by 9 which increased total open position to 9
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 463.5, which was 0.00 lower than the previous day. The implied volatity was 11.46, 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 463.5, which was 0.00 lower than the previous day. The implied volatity was 12.38, 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 463.5, which was 0.00 lower than the previous day. The implied volatity was 14.75, 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 463.5, 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 463.5, 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 463.5, 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 463.5, which was 463.50 higher 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 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 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 2620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 117 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 117 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 117 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 117 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 2512.40 | 117 | 0.00 | 27.18 | 1 | 0 | 47 |
| 13 Dec | 2527.55 | 117 | -27.00 | 34.66 | 5 | 2 | 48 |
| 12 Dec | 2504.10 | 144 | -26.30 | 40.12 | 18 | 2 | 47 |
| 11 Dec | 2457.25 | 170.3 | 20.40 | 32.54 | 2 | -1 | 46 |
| 10 Dec | 2467.20 | 149.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 149.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 149.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 2522.55 | 149.9 | -25.45 | 41.78 | 1 | 0 | 46 |
| 4 Dec | 2494.75 | 175.35 | 32.90 | 42.21 | 9 | 0 | 47 |
| 3 Dec | 2514.20 | 142.45 | -60.10 | 34.61 | 15 | 3 | 45 |
| 2 Dec | 2457.05 | 202.55 | -34.65 | 43.09 | 7 | 0 | 42 |
| 29 Nov | 2463.15 | 237.2 | -14.00 | 56.51 | 4 | 3 | 41 |
| 28 Nov | 2437.10 | 251.2 | 144.05 | 56.27 | 61 | 37 | 37 |
| 27 Nov | 2397.80 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 107.15 | 0.00 | 6.94 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 107.15 | 0.00 | 6.94 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 107.15 | 0.00 | 6.65 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 107.15 | 107.15 | 6.64 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 0 | 0.00 | 0.00 | 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 2620 expiring on 26DEC2024
Delta for 2620 PE is 0.00
Historical price for 2620 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 117, 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 117, 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 117, 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 117, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 117, which was 0.00 lower than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 47
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 117, which was -27.00 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 48
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 144, which was -26.30 lower than the previous day. The implied volatity was 40.12, the open interest changed by 2 which increased total open position to 47
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 170.3, which was 20.40 higher than the previous day. The implied volatity was 32.54, the open interest changed by -1 which decreased total open position to 46
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 149.9, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 149.9, 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 Dec ADANIENT was trading at 2506.40. The strike last trading price was 149.9, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 149.9, which was -25.45 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 46
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 175.35, which was 32.90 higher than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 47
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 142.45, which was -60.10 lower than the previous day. The implied volatity was 34.61, the open interest changed by 3 which increased total open position to 45
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 202.55, which was -34.65 lower than the previous day. The implied volatity was 43.09, the open interest changed by 0 which decreased total open position to 42
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 237.2, which was -14.00 lower than the previous day. The implied volatity was 56.51, the open interest changed by 3 which increased total open position to 41
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 251.2, which was 144.05 higher than the previous day. The implied volatity was 56.27, the open interest changed by 37 which increased total open position to 37
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, which was 0.00 lower than the previous day. The implied volatity was 6.94, 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 107.15, which was 0.00 lower than the previous day. The implied volatity was 6.94, 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 107.15, which was 0.00 lower than the previous day. The implied volatity was 6.65, 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 107.15, which was 107.15 higher than the previous day. The implied volatity was 6.64, 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 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 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
