ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
02 Jan 2025 04:11 PM IST
| ADANIENT 30JAN2025 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 2.73
Theta: -1.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2597.70 | 52.7 | 6.75 | 28.88 | 287 | 1 | 388 | |||
| 1 Jan | 2554.85 | 45.95 | 3.50 | 31.29 | 660 | -2 | 385 | |||
| 31 Dec | 2528.65 | 42.45 | -23.75 | 31.28 | 608 | 15 | 388 | |||
| 30 Dec | 2592.35 | 66.2 | 48.45 | 32.22 | 3,844 | 290 | 372 | |||
| 27 Dec | 2409.95 | 17.75 | -479.20 | 29.39 | 198 | 80 | 80 | |||
| 26 Dec | 2400.25 | 496.95 | 0.00 | 7.93 | 0 | 0 | 0 | |||
| 24 Dec | 2372.45 | 496.95 | 0.00 | 9.08 | 0 | 0 | 0 | |||
| 23 Dec | 2338.95 | 496.95 | 0.00 | 9.76 | 0 | 0 | 0 | |||
| 20 Dec | 2344.95 | 496.95 | 0.00 | 9.30 | 0 | 0 | 0 | |||
| 19 Dec | 2419.35 | 496.95 | 0.00 | 6.66 | 0 | 0 | 0 | |||
| 18 Dec | 2457.40 | 496.95 | 0.00 | 4.80 | 0 | 0 | 0 | |||
| 17 Dec | 2487.60 | 496.95 | 0.00 | 3.85 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 2512.40 | 496.95 | 0.00 | 3.79 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 496.95 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 496.95 | 0.00 | 3.52 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 496.95 | 0.00 | 5.11 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 496.95 | 0.00 | 4.42 | 0 | 0 | 0 | |||
| 9 Dec | 2495.85 | 496.95 | 0.00 | 3.92 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 496.95 | 0.00 | 3.45 | 0 | 0 | 0 | |||
| 5 Dec | 2522.55 | 496.95 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 4 Dec | 2494.75 | 496.95 | 0.00 | 3.83 | 0 | 0 | 0 | |||
| 3 Dec | 2514.20 | 496.95 | 0.00 | 4.09 | 0 | 0 | 0 | |||
| 2 Dec | 2457.05 | 496.95 | 0.00 | 5.00 | 0 | 0 | 0 | |||
| 29 Nov | 2463.15 | 496.95 | 0.00 | 4.41 | 0 | 0 | 0 | |||
| 28 Nov | 2437.10 | 496.95 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 27 Nov | 2397.80 | 496.95 | 0.00 | 5.48 | 0 | 0 | 0 | |||
| 26 Nov | 2150.50 | 496.95 | 0.00 | 11.29 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 496.95 | 0.00 | 7.98 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 496.95 | 0.00 | 9.51 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 496.95 | 496.95 | 11.21 | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2680 expiring on 30JAN2025
Delta for 2680 CE is 0.38
Historical price for 2680 CE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 52.7, which was 6.75 higher than the previous day. The implied volatity was 28.88, the open interest changed by 1 which increased total open position to 388
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 45.95, which was 3.50 higher than the previous day. The implied volatity was 31.29, the open interest changed by -2 which decreased total open position to 385
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 42.45, which was -23.75 lower than the previous day. The implied volatity was 31.28, the open interest changed by 15 which increased total open position to 388
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 66.2, which was 48.45 higher than the previous day. The implied volatity was 32.22, the open interest changed by 290 which increased total open position to 372
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 17.75, which was -479.20 lower than the previous day. The implied volatity was 29.39, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 7.93, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 9.08, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 9.76, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 9.30, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 3.85, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 3.79, 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 496.95, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 496.95, which was 0.00 lower than the previous day. The implied volatity was 3.52, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 5.11, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 3.45, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 3.83, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 4.09, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 11.29, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 7.98, 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 496.95, which was 0.00 lower than the previous day. The implied volatity was 9.51, 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 496.95, which was 496.95 higher than the previous day. The implied volatity was 11.21, 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 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 Nov ADANIENT was trading at 2870.00. 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 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 2.75
Theta: -1.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2597.70 | 129 | -29.75 | 30.57 | 5 | 1 | 49 |
| 1 Jan | 2554.85 | 158.75 | -13.55 | 31.26 | 31 | 6 | 47 |
| 31 Dec | 2528.65 | 172.3 | 31.25 | 31.98 | 15 | 0 | 37 |
| 30 Dec | 2592.35 | 141.05 | -40.45 | 33.08 | 56 | 37 | 37 |
| 27 Dec | 2409.95 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 2400.25 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 2372.45 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2338.95 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2344.95 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2419.35 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2457.40 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2487.60 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2512.40 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2527.55 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2504.10 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2457.25 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2467.20 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2495.85 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2506.40 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2522.55 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2494.75 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2514.20 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2457.05 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2463.15 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2437.10 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2397.80 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 181.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 181.5 | 181.50 | - | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 0 | 0.00 | 4.14 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 0 | 0.00 | 3.97 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 0 | 5.19 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2680 expiring on 30JAN2025
Delta for 2680 PE is -0.61
Historical price for 2680 PE is as follows
On 2 Jan ADANIENT was trading at 2597.70. The strike last trading price was 129, which was -29.75 lower than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 49
On 1 Jan ADANIENT was trading at 2554.85. The strike last trading price was 158.75, which was -13.55 lower than the previous day. The implied volatity was 31.26, the open interest changed by 6 which increased total open position to 47
On 31 Dec ADANIENT was trading at 2528.65. The strike last trading price was 172.3, which was 31.25 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 37
On 30 Dec ADANIENT was trading at 2592.35. The strike last trading price was 141.05, which was -40.45 lower than the previous day. The implied volatity was 33.08, the open interest changed by 37 which increased total open position to 37
On 27 Dec ADANIENT was trading at 2409.95. The strike last trading price was 181.5, 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 26 Dec ADANIENT was trading at 2400.25. The strike last trading price was 181.5, 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 24 Dec ADANIENT was trading at 2372.45. The strike last trading price was 181.5, 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 23 Dec ADANIENT was trading at 2338.95. The strike last trading price was 181.5, 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 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 181.5, 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 Dec ADANIENT was trading at 2419.35. The strike last trading price was 181.5, 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 Dec ADANIENT was trading at 2457.40. The strike last trading price was 181.5, 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 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 181.5, 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 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 181.5, 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 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 181.5, 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 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 181.5, 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 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 181.5, 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 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 181.5, 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 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 181.5, 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 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 181.5, 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 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 181.5, 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 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 181.5, 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 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 181.5, 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 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 181.5, 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 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 181.5, 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 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 181.5, 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 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 181.5, 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 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 181.5, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 181.5, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 181.5, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 181.5, which was 181.50 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 4.14, 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 3.97, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
