ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.28
Theta: -1.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 2344.95 | 3.15 | -1.60 | 61.13 | 5,721 | -200 | 2,706 | |||
| 19 Dec | 2419.35 | 4.75 | -2.75 | 50.10 | 2,123 | -94 | 2,904 | |||
| 18 Dec | 2457.40 | 7.5 | -2.80 | 46.22 | 1,719 | -190 | 2,998 | |||
| 17 Dec | 2487.60 | 10.3 | -3.90 | 42.84 | 2,403 | 23 | 3,192 | |||
| 16 Dec | 2512.40 | 14.2 | -4.55 | 41.93 | 1,836 | -102 | 3,166 | |||
| 13 Dec | 2527.55 | 18.75 | -4.40 | 37.29 | 4,651 | -50 | 3,301 | |||
| 12 Dec | 2504.10 | 23.15 | 10.15 | 42.36 | 9,609 | 214 | 3,368 | |||
| 11 Dec | 2457.25 | 13 | -3.60 | 39.39 | 1,681 | -22 | 3,153 | |||
| 10 Dec | 2467.20 | 16.6 | -7.35 | 39.53 | 2,132 | 180 | 3,179 | |||
| 9 Dec | 2495.85 | 23.95 | -6.15 | 39.93 | 1,917 | 176 | 3,009 | |||
| 6 Dec | 2506.40 | 30.1 | -1.65 | 38.82 | 2,816 | 68 | 2,849 | |||
| 5 Dec | 2522.55 | 31.75 | -3.75 | 36.61 | 4,822 | 16 | 2,785 | |||
| 4 Dec | 2494.75 | 35.5 | -8.90 | 42.20 | 3,608 | 193 | 2,768 | |||
| 3 Dec | 2514.20 | 44.4 | 6.15 | 42.18 | 9,458 | 278 | 2,576 | |||
| 2 Dec | 2457.05 | 38.25 | -11.80 | 45.66 | 2,784 | 87 | 2,303 | |||
| 29 Nov | 2463.15 | 50.05 | -13.95 | 47.73 | 6,557 | 646 | 2,167 | |||
| 28 Nov | 2437.10 | 64 | 4.00 | 55.35 | 8,472 | 556 | 1,515 | |||
| 27 Nov | 2397.80 | 60 | 41.00 | 57.24 | 4,532 | 402 | 956 | |||
| 26 Nov | 2150.50 | 19 | -13.50 | 57.80 | 1,076 | 178 | 551 | |||
| 25 Nov | 2257.50 | 32.5 | -0.50 | 56.46 | 56 | -42 | 374 | |||
| 22 Nov | 2228.00 | 33 | -13.65 | 57.48 | 36 | -19 | 397 | |||
| 21 Nov | 2183.65 | 46.65 | -364.85 | 71.19 | 1,522 | 409 | 409 | |||
| 20 Nov | 2821.50 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2818.70 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 411.5 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2700 expiring on 26DEC2024
Delta for 2700 CE is 0.04
Historical price for 2700 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 3.15, which was -1.60 lower than the previous day. The implied volatity was 61.13, the open interest changed by -200 which decreased total open position to 2706
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 4.75, which was -2.75 lower than the previous day. The implied volatity was 50.10, the open interest changed by -94 which decreased total open position to 2904
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 7.5, which was -2.80 lower than the previous day. The implied volatity was 46.22, the open interest changed by -190 which decreased total open position to 2998
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 10.3, which was -3.90 lower than the previous day. The implied volatity was 42.84, the open interest changed by 23 which increased total open position to 3192
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 14.2, which was -4.55 lower than the previous day. The implied volatity was 41.93, the open interest changed by -102 which decreased total open position to 3166
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 18.75, which was -4.40 lower than the previous day. The implied volatity was 37.29, the open interest changed by -50 which decreased total open position to 3301
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 23.15, which was 10.15 higher than the previous day. The implied volatity was 42.36, the open interest changed by 214 which increased total open position to 3368
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 13, which was -3.60 lower than the previous day. The implied volatity was 39.39, the open interest changed by -22 which decreased total open position to 3153
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 16.6, which was -7.35 lower than the previous day. The implied volatity was 39.53, the open interest changed by 180 which increased total open position to 3179
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 23.95, which was -6.15 lower than the previous day. The implied volatity was 39.93, the open interest changed by 176 which increased total open position to 3009
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 30.1, which was -1.65 lower than the previous day. The implied volatity was 38.82, the open interest changed by 68 which increased total open position to 2849
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 31.75, which was -3.75 lower than the previous day. The implied volatity was 36.61, the open interest changed by 16 which increased total open position to 2785
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 35.5, which was -8.90 lower than the previous day. The implied volatity was 42.20, the open interest changed by 193 which increased total open position to 2768
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 44.4, which was 6.15 higher than the previous day. The implied volatity was 42.18, the open interest changed by 278 which increased total open position to 2576
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 38.25, which was -11.80 lower than the previous day. The implied volatity was 45.66, the open interest changed by 87 which increased total open position to 2303
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 50.05, which was -13.95 lower than the previous day. The implied volatity was 47.73, the open interest changed by 646 which increased total open position to 2167
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 64, which was 4.00 higher than the previous day. The implied volatity was 55.35, the open interest changed by 556 which increased total open position to 1515
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 60, which was 41.00 higher than the previous day. The implied volatity was 57.24, the open interest changed by 402 which increased total open position to 956
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 19, which was -13.50 lower than the previous day. The implied volatity was 57.80, the open interest changed by 178 which increased total open position to 551
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 32.5, which was -0.50 lower than the previous day. The implied volatity was 56.46, the open interest changed by -42 which decreased total open position to 374
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 33, which was -13.65 lower than the previous day. The implied volatity was 57.48, the open interest changed by -19 which decreased total open position to 397
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 46.65, which was -364.85 lower than the previous day. The implied volatity was 71.19, the open interest changed by 409 which increased total open position to 409
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 411.5, 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 411.5, 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 411.5, 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 411.5, 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 Nov ADANIENT was trading at 2816.70. The strike last trading price was 411.5, 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 Nov ADANIENT was trading at 3046.25. The strike last trading price was 411.5, 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 Nov ADANIENT was trading at 2915.55. The strike last trading price was 411.5, 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 Nov ADANIENT was trading at 2897.40. The strike last trading price was 411.5, 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 26DEC2024 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 359.95 | 87.65 | - | 28 | -1 | 405 |
| 19 Dec | 2419.35 | 272.3 | 22.30 | - | 16 | 0 | 405 |
| 18 Dec | 2457.40 | 250 | 35.45 | 56.94 | 15 | -3 | 405 |
| 17 Dec | 2487.60 | 214.55 | 24.60 | 42.53 | 14 | 0 | 408 |
| 16 Dec | 2512.40 | 189.95 | 7.50 | 29.99 | 3 | 0 | 408 |
| 13 Dec | 2527.55 | 182.45 | -24.40 | 37.52 | 46 | -14 | 408 |
| 12 Dec | 2504.10 | 206.85 | -39.50 | 40.94 | 82 | 17 | 422 |
| 11 Dec | 2457.25 | 246.35 | 8.20 | 38.86 | 9 | 4 | 405 |
| 10 Dec | 2467.20 | 238.15 | 25.05 | 40.21 | 4 | -1 | 401 |
| 9 Dec | 2495.85 | 213.1 | 5.85 | 37.59 | 14 | 8 | 403 |
| 6 Dec | 2506.40 | 207.25 | 6.60 | 37.03 | 36 | 11 | 394 |
| 5 Dec | 2522.55 | 200.65 | -31.40 | 39.31 | 29 | 6 | 383 |
| 4 Dec | 2494.75 | 232.05 | 13.60 | 41.03 | 26 | 6 | 377 |
| 3 Dec | 2514.20 | 218.45 | -45.35 | 43.12 | 267 | 70 | 371 |
| 2 Dec | 2457.05 | 263.8 | -6.85 | 43.24 | 100 | 59 | 298 |
| 29 Nov | 2463.15 | 270.65 | -36.45 | 46.60 | 132 | 24 | 240 |
| 28 Nov | 2437.10 | 307.1 | -30.65 | 55.66 | 319 | 31 | 219 |
| 27 Nov | 2397.80 | 337.75 | -217.25 | 56.40 | 158 | 102 | 189 |
| 26 Nov | 2150.50 | 555 | 41.00 | 74.82 | 88 | 41 | 87 |
| 25 Nov | 2257.50 | 514 | 0.00 | 0.00 | 0 | -3 | 46 |
| 22 Nov | 2228.00 | 514 | -56.00 | 75.02 | 3 | -2 | 47 |
| 21 Nov | 2183.65 | 570 | 504.50 | 75.98 | 75 | 17 | 48 |
| 20 Nov | 2821.50 | 65.5 | 0.00 | 35.75 | 32 | 31 | 30 |
| 19 Nov | 2821.50 | 65.5 | -68.75 | 35.75 | 32 | 30 | 30 |
| 18 Nov | 2818.70 | 134.25 | 0.00 | 4.33 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 134.25 | 0.00 | 4.21 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 134.25 | 0.00 | 4.10 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 134.25 | 0.00 | 8.92 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 134.25 | 0.00 | 6.24 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 134.25 | 5.56 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2700 expiring on 26DEC2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 359.95, which was 87.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 405
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 272.3, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 250, which was 35.45 higher than the previous day. The implied volatity was 56.94, the open interest changed by -3 which decreased total open position to 405
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 214.55, which was 24.60 higher than the previous day. The implied volatity was 42.53, the open interest changed by 0 which decreased total open position to 408
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 189.95, which was 7.50 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 408
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 182.45, which was -24.40 lower than the previous day. The implied volatity was 37.52, the open interest changed by -14 which decreased total open position to 408
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 206.85, which was -39.50 lower than the previous day. The implied volatity was 40.94, the open interest changed by 17 which increased total open position to 422
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 246.35, which was 8.20 higher than the previous day. The implied volatity was 38.86, the open interest changed by 4 which increased total open position to 405
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 238.15, which was 25.05 higher than the previous day. The implied volatity was 40.21, the open interest changed by -1 which decreased total open position to 401
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 213.1, which was 5.85 higher than the previous day. The implied volatity was 37.59, the open interest changed by 8 which increased total open position to 403
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 207.25, which was 6.60 higher than the previous day. The implied volatity was 37.03, the open interest changed by 11 which increased total open position to 394
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 200.65, which was -31.40 lower than the previous day. The implied volatity was 39.31, the open interest changed by 6 which increased total open position to 383
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 232.05, which was 13.60 higher than the previous day. The implied volatity was 41.03, the open interest changed by 6 which increased total open position to 377
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 218.45, which was -45.35 lower than the previous day. The implied volatity was 43.12, the open interest changed by 70 which increased total open position to 371
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 263.8, which was -6.85 lower than the previous day. The implied volatity was 43.24, the open interest changed by 59 which increased total open position to 298
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 270.65, which was -36.45 lower than the previous day. The implied volatity was 46.60, the open interest changed by 24 which increased total open position to 240
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 307.1, which was -30.65 lower than the previous day. The implied volatity was 55.66, the open interest changed by 31 which increased total open position to 219
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 337.75, which was -217.25 lower than the previous day. The implied volatity was 56.40, the open interest changed by 102 which increased total open position to 189
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 555, which was 41.00 higher than the previous day. The implied volatity was 74.82, the open interest changed by 41 which increased total open position to 87
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 514, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 46
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 514, which was -56.00 lower than the previous day. The implied volatity was 75.02, the open interest changed by -2 which decreased total open position to 47
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 570, which was 504.50 higher than the previous day. The implied volatity was 75.98, the open interest changed by 17 which increased total open position to 48
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 35.75, the open interest changed by 31 which increased total open position to 30
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 65.5, which was -68.75 lower than the previous day. The implied volatity was 35.75, the open interest changed by 30 which increased total open position to 30
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 134.25, which was 0.00 lower than the previous day. The implied volatity was 4.33, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 4.21, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 4.10, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 8.92, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 6.24, 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 134.25, which was lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
