ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 2.84
Theta: -1.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 69.15 | 10.40 | 29.26 | 534 | 43 | 495 | |||
| 1 Jan | 2554.85 | 58.75 | 4.70 | 31.24 | 1,114 | 45 | 451 | |||
| 31 Dec | 2528.65 | 54.05 | -27.20 | 31.10 | 925 | 64 | 408 | |||
| 30 Dec | 2592.35 | 81.25 | 58.30 | 31.99 | 4,703 | 253 | 341 | |||
| 27 Dec | 2409.95 | 22.95 | -498.05 | 28.84 | 153 | 80 | 80 | |||
| 26 Dec | 2400.25 | 521 | 0.00 | 6.88 | 0 | 0 | 0 | |||
| 24 Dec | 2372.45 | 521 | 0.00 | 7.48 | 0 | 0 | 0 | |||
| 23 Dec | 2338.95 | 521 | 0.00 | 8.24 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 521 | 0.00 | 7.75 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 521 | 0.00 | 5.62 | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 521 | 0.00 | 4.47 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 521 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 521 | 0.00 | 2.95 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 2527.55 | 521 | 0.00 | 2.24 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 521 | 0.00 | 2.86 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 521 | 0.00 | 4.13 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 521 | 0.00 | 3.77 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 521 | 0.00 | 2.97 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 521 | 0.00 | 2.57 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 521 | 0.00 | 2.05 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 521 | 0.00 | 3.01 | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 521 | 0.00 | 2.32 | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 521 | 0.00 | 3.39 | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 521 | 0.00 | 3.51 | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 521 | 0.00 | 3.95 | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 521 | 0.00 | 4.79 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 521 | 0.00 | 11.17 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 521 | 0.00 | 7.19 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 521 | 0.00 | 8.78 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 521 | 521.00 | 8.11 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2640 expiring on 30JAN2025
Delta for 2640 CE is 0.46
Historical price for 2640 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 69.15, which was 10.40 higher than the previous day. The implied volatity was 29.26, the open interest changed by 43 which increased total open position to 495
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 58.75, which was 4.70 higher than the previous day. The implied volatity was 31.24, the open interest changed by 45 which increased total open position to 451
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 54.05, which was -27.20 lower than the previous day. The implied volatity was 31.10, the open interest changed by 64 which increased total open position to 408
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 81.25, which was 58.30 higher than the previous day. The implied volatity was 31.99, the open interest changed by 253 which increased total open position to 341
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 22.95, which was -498.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by 80 which increased total open position to 80
On 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 521, which was 0.00 lower than the previous day. The implied volatity was 6.88, 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 521, which was 0.00 lower than the previous day. The implied volatity was 7.48, 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 521, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 521, which was 0.00 lower than the previous day. The implied volatity was 7.75, 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 521, which was 0.00 lower than the previous day. The implied volatity was 5.62, 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 521, which was 0.00 lower than the previous day. The implied volatity was 4.47, 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 521, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.24, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 521, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 521, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.57, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 521, which was 0.00 lower than the previous day. The implied volatity was 3.01, 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 521, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 521, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 521, which was 0.00 lower than the previous day. The implied volatity was 3.51, 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 521, which was 0.00 lower than the previous day. The implied volatity was 3.95, 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 521, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 521, which was 0.00 lower than the previous day. The implied volatity was 11.17, 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 521, which was 0.00 lower than the previous day. The implied volatity was 7.19, 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 521, which was 0.00 lower than the previous day. The implied volatity was 8.78, 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 521, which was 521.00 higher than the previous day. The implied volatity was 8.11, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30JAN2025 2640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 2.84
Theta: -1.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 102.5 | -30.25 | 29.75 | 50 | 8 | 177 |
| 1 Jan | 2554.85 | 132.75 | -9.75 | 31.53 | 26 | 7 | 169 |
| 31 Dec | 2528.65 | 142.5 | 24.75 | 31.13 | 44 | 8 | 162 |
| 30 Dec | 2592.35 | 117.75 | -122.95 | 33.27 | 280 | 151 | 153 |
| 27 Dec | 2409.95 | 240.7 | 74.45 | 38.56 | 2 | 0 | 0 |
| 26 Dec | 2400.25 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 2372.45 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 166.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 166.25 | 166.25 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 0 | 0.00 | 4.94 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 0 | 4.78 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2640 expiring on 30JAN2025
Delta for 2640 PE is -0.54
Historical price for 2640 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 102.5, which was -30.25 lower than the previous day. The implied volatity was 29.75, the open interest changed by 8 which increased total open position to 177
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 132.75, which was -9.75 lower than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 169
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 142.5, which was 24.75 higher than the previous day. The implied volatity was 31.13, the open interest changed by 8 which increased total open position to 162
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 117.75, which was -122.95 lower than the previous day. The implied volatity was 33.27, the open interest changed by 151 which increased total open position to 153
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 240.7, which was 74.45 higher than the previous day. The implied volatity was 38.56, 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 166.25, 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 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, 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 166.25, which was 166.25 higher 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
