ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.32
Theta: -1.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 3.75 | -2.45 | 57.72 | 875 | 23 | 431 | |||
| 19 Dec | 2419.35 | 6.2 | -2.70 | 47.56 | 734 | 103 | 403 | |||
| 18 Dec | 2457.40 | 8.9 | -4.30 | 42.60 | 336 | 23 | 296 | |||
| 17 Dec | 2487.60 | 13.2 | -4.75 | 40.26 | 481 | 3 | 273 | |||
| 16 Dec | 2512.40 | 17.95 | -6.50 | 39.40 | 409 | -14 | 270 | |||
| 13 Dec | 2527.55 | 24.45 | -2.90 | 35.63 | 707 | 8 | 295 | |||
| 12 Dec | 2504.10 | 27.35 | 9.80 | 39.75 | 1,337 | 76 | 291 | |||
| 11 Dec | 2457.25 | 17.55 | -4.85 | 38.63 | 178 | -45 | 215 | |||
| 10 Dec | 2467.20 | 22.4 | -8.05 | 39.08 | 170 | -25 | 262 | |||
| 9 Dec | 2495.85 | 30.45 | -8.15 | 38.94 | 151 | 15 | 287 | |||
| 6 Dec | 2506.40 | 38.6 | -1.45 | 38.43 | 496 | -8 | 274 | |||
| 5 Dec | 2522.55 | 40.05 | -7.25 | 35.84 | 434 | 52 | 282 | |||
| 4 Dec | 2494.75 | 47.3 | -7.90 | 43.36 | 433 | -2 | 229 | |||
| 3 Dec | 2514.20 | 55.2 | 7.80 | 42.18 | 790 | 65 | 232 | |||
|
|
||||||||||
| 2 Dec | 2457.05 | 47.4 | -15.30 | 45.79 | 297 | 71 | 168 | |||
| 29 Nov | 2463.15 | 62.7 | -15.25 | 48.89 | 386 | 33 | 97 | |||
| 28 Nov | 2437.10 | 77.95 | 5.85 | 56.84 | 537 | 48 | 62 | |||
| 27 Nov | 2397.80 | 72.1 | -364.85 | 58.39 | 51 | 13 | 13 | |||
| 26 Nov | 2150.50 | 436.95 | 0.00 | 17.23 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 436.95 | 0.00 | 12.48 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 436.95 | 0.00 | 14.88 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 436.95 | 0.00 | 15.57 | 0 | 0 | 0 | |||
| 20 Nov | 2821.50 | 436.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 436.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 436.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 436.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 436.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 436.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 436.95 | 436.95 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2660 expiring on 26DEC2024
Delta for 2660 CE is 0.05
Historical price for 2660 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was 57.72, the open interest changed by 23 which increased total open position to 431
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 6.2, which was -2.70 lower than the previous day. The implied volatity was 47.56, the open interest changed by 103 which increased total open position to 403
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 8.9, which was -4.30 lower than the previous day. The implied volatity was 42.60, the open interest changed by 23 which increased total open position to 296
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 13.2, which was -4.75 lower than the previous day. The implied volatity was 40.26, the open interest changed by 3 which increased total open position to 273
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 17.95, which was -6.50 lower than the previous day. The implied volatity was 39.40, the open interest changed by -14 which decreased total open position to 270
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 24.45, which was -2.90 lower than the previous day. The implied volatity was 35.63, the open interest changed by 8 which increased total open position to 295
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 27.35, which was 9.80 higher than the previous day. The implied volatity was 39.75, the open interest changed by 76 which increased total open position to 291
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 17.55, which was -4.85 lower than the previous day. The implied volatity was 38.63, the open interest changed by -45 which decreased total open position to 215
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 22.4, which was -8.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by -25 which decreased total open position to 262
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 30.45, which was -8.15 lower than the previous day. The implied volatity was 38.94, the open interest changed by 15 which increased total open position to 287
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 38.6, which was -1.45 lower than the previous day. The implied volatity was 38.43, the open interest changed by -8 which decreased total open position to 274
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 40.05, which was -7.25 lower than the previous day. The implied volatity was 35.84, the open interest changed by 52 which increased total open position to 282
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 47.3, which was -7.90 lower than the previous day. The implied volatity was 43.36, the open interest changed by -2 which decreased total open position to 229
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 55.2, which was 7.80 higher than the previous day. The implied volatity was 42.18, the open interest changed by 65 which increased total open position to 232
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 47.4, which was -15.30 lower than the previous day. The implied volatity was 45.79, the open interest changed by 71 which increased total open position to 168
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 62.7, which was -15.25 lower than the previous day. The implied volatity was 48.89, the open interest changed by 33 which increased total open position to 97
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 77.95, which was 5.85 higher than the previous day. The implied volatity was 56.84, the open interest changed by 48 which increased total open position to 62
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 72.1, which was -364.85 lower than the previous day. The implied volatity was 58.39, the open interest changed by 13 which increased total open position to 13
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 436.95, which was 0.00 lower than the previous day. The implied volatity was 17.23, 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 436.95, which was 0.00 lower than the previous day. The implied volatity was 12.48, 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 436.95, which was 0.00 lower than the previous day. The implied volatity was 14.88, 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 436.95, which was 0.00 lower than the previous day. The implied volatity was 15.57, 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 436.95, 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 436.95, 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 436.95, 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 436.95, 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 436.95, 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 436.95, 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 436.95, which was 436.95 higher 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 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 2660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 284.85 | 42.25 | - | 4 | -3 | 89 |
| 19 Dec | 2419.35 | 242.6 | 67.50 | 53.40 | 12 | -6 | 95 |
| 18 Dec | 2457.40 | 175.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 17 Dec | 2487.60 | 175.1 | 15.05 | 37.34 | 7 | 2 | 102 |
| 16 Dec | 2512.40 | 160.05 | -16.20 | 36.20 | 2 | 0 | 100 |
| 13 Dec | 2527.55 | 176.25 | -21.30 | 52.82 | 1 | 0 | 101 |
| 12 Dec | 2504.10 | 197.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 197.55 | 15.60 | 24.52 | 1 | 0 | 101 |
| 10 Dec | 2467.20 | 181.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Dec | 2495.85 | 181.95 | 12.30 | 38.16 | 1 | 0 | 102 |
| 6 Dec | 2506.40 | 169.65 | -40.10 | 33.54 | 3 | 0 | 103 |
| 5 Dec | 2522.55 | 209.75 | 8.20 | 56.35 | 2 | -1 | 103 |
| 4 Dec | 2494.75 | 201.55 | 15.30 | 41.09 | 8 | 3 | 105 |
| 3 Dec | 2514.20 | 186.25 | -42.75 | 41.64 | 20 | 2 | 102 |
| 2 Dec | 2457.05 | 229 | 4.80 | 41.53 | 1 | 0 | 100 |
| 29 Nov | 2463.15 | 224.2 | -54.15 | 39.37 | 7 | 2 | 96 |
| 28 Nov | 2437.10 | 278.35 | -99.35 | 55.92 | 80 | 62 | 93 |
| 27 Nov | 2397.80 | 377.7 | 257.55 | 84.56 | 31 | 30 | 30 |
| 26 Nov | 2150.50 | 120.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 120.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 120.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 120.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 120.15 | 0.00 | 5.42 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 120.15 | 0.00 | 5.42 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 120.15 | 0.00 | 5.55 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 120.15 | 0.00 | 5.56 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 120.15 | 0.00 | 5.13 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 120.15 | 0.00 | 9.79 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 120.15 | 120.15 | 7.10 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 0 | 0.00 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2660 expiring on 26DEC2024
Delta for 2660 PE is -
Historical price for 2660 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 284.85, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 89
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 242.6, which was 67.50 higher than the previous day. The implied volatity was 53.40, the open interest changed by -6 which decreased total open position to 95
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 175.1, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 175.1, which was 15.05 higher than the previous day. The implied volatity was 37.34, the open interest changed by 2 which increased total open position to 102
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 160.05, which was -16.20 lower than the previous day. The implied volatity was 36.20, the open interest changed by 0 which decreased total open position to 100
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 176.25, which was -21.30 lower than the previous day. The implied volatity was 52.82, the open interest changed by 0 which decreased total open position to 101
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 197.55, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 197.55, which was 15.60 higher than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 101
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 181.95, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 181.95, which was 12.30 higher than the previous day. The implied volatity was 38.16, the open interest changed by 0 which decreased total open position to 102
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 169.65, which was -40.10 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 103
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 209.75, which was 8.20 higher than the previous day. The implied volatity was 56.35, the open interest changed by -1 which decreased total open position to 103
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 201.55, which was 15.30 higher than the previous day. The implied volatity was 41.09, the open interest changed by 3 which increased total open position to 105
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 186.25, which was -42.75 lower than the previous day. The implied volatity was 41.64, the open interest changed by 2 which increased total open position to 102
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 229, which was 4.80 higher than the previous day. The implied volatity was 41.53, the open interest changed by 0 which decreased total open position to 100
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 224.2, which was -54.15 lower than the previous day. The implied volatity was 39.37, the open interest changed by 2 which increased total open position to 96
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 278.35, which was -99.35 lower than the previous day. The implied volatity was 55.92, the open interest changed by 62 which increased total open position to 93
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 377.7, which was 257.55 higher than the previous day. The implied volatity was 84.56, the open interest changed by 30 which increased total open position to 30
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 120.15, 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 120.15, 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 120.15, 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 120.15, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 5.13, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 9.79, 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 120.15, which was 120.15 higher than the previous day. The implied volatity was 7.10, 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
