ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
03 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 1.58
Theta: -1.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 2514.20 | 23 | 1.85 | 42.95 | 368 | 17 | 199 | |||
| 2 Dec | 2457.05 | 21.15 | -8.00 | 46.81 | 206 | 35 | 182 | |||
| 29 Nov | 2463.15 | 29.15 | -11.10 | 48.35 | 366 | 77 | 153 | |||
| 28 Nov | 2437.10 | 40.25 | 3.85 | 55.49 | 487 | 35 | 74 | |||
| 27 Nov | 2397.80 | 36.4 | 9.85 | 56.37 | 61 | 35 | 35 | |||
| 26 Nov | 2150.50 | 26.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2257.50 | 26.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 26.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 26.55 | -314.65 | 67.22 | 3 | 1 | 1 | |||
| 20 Nov | 2821.50 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2821.50 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 2818.70 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2826.80 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2816.70 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2870.00 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2903.65 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2929.10 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2970.10 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3046.25 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2915.55 | 341.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2897.40 | 341.2 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2820 expiring on 26DEC2024
Delta for 2820 CE is 0.17
Historical price for 2820 CE is as follows
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 23, which was 1.85 higher than the previous day. The implied volatity was 42.95, the open interest changed by 17 which increased total open position to 199
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 21.15, which was -8.00 lower than the previous day. The implied volatity was 46.81, the open interest changed by 35 which increased total open position to 182
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 29.15, which was -11.10 lower than the previous day. The implied volatity was 48.35, the open interest changed by 77 which increased total open position to 153
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 40.25, which was 3.85 higher than the previous day. The implied volatity was 55.49, the open interest changed by 35 which increased total open position to 74
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 36.4, which was 9.85 higher than the previous day. The implied volatity was 56.37, the open interest changed by 35 which increased total open position to 35
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 26.55, 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 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 26.55, 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 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 26.55, 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 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 26.55, which was -314.65 lower than the previous day. The implied volatity was 67.22, the open interest changed by 1 which increased total open position to 1
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 Nov ADANIENT was trading at 2903.65. The strike last trading price was 341.2, 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 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 341.2, 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 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 341.2, 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 341.2, 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 341.2, 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 341.2, 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 2820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.83
Theta: -1.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 2514.20 | 327.5 | -41.45 | 50.67 | 3 | 2 | 346 |
| 2 Dec | 2457.05 | 368.95 | 0.00 | 0.00 | 0 | 22 | 0 |
| 29 Nov | 2463.15 | 368.95 | -31.40 | 46.94 | 28 | 22 | 344 |
| 28 Nov | 2437.10 | 400.35 | 217.70 | 54.78 | 408 | 320 | 320 |
| 27 Nov | 2397.80 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2150.50 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2257.50 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2228.00 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2183.65 | 182.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2821.50 | 182.65 | 0.00 | 0.82 | 0 | 0 | 0 |
| 19 Nov | 2821.50 | 182.65 | 0.00 | 0.82 | 0 | 0 | 0 |
| 18 Nov | 2818.70 | 182.65 | 0.00 | 0.93 | 0 | 0 | 0 |
| 14 Nov | 2826.80 | 182.65 | 0.00 | 0.97 | 0 | 0 | 0 |
| 13 Nov | 2816.70 | 182.65 | 0.00 | 0.90 | 0 | 0 | 0 |
| 12 Nov | 2870.00 | 182.65 | 0.00 | 2.00 | 0 | 0 | 0 |
| 11 Nov | 2903.65 | 182.65 | 0.00 | 3.09 | 0 | 0 | 0 |
| 8 Nov | 2929.10 | 182.65 | 0.00 | 3.46 | 0 | 0 | 0 |
| 7 Nov | 2970.10 | 182.65 | 0.00 | 4.43 | 0 | 0 | 0 |
| 6 Nov | 3046.25 | 182.65 | 0.00 | 6.22 | 0 | 0 | 0 |
| 5 Nov | 2915.55 | 182.65 | 0.00 | 3.36 | 0 | 0 | 0 |
| 4 Nov | 2897.40 | 182.65 | 2.71 | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2820 expiring on 26DEC2024
Delta for 2820 PE is -0.79
Historical price for 2820 PE is as follows
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 327.5, which was -41.45 lower than the previous day. The implied volatity was 50.67, the open interest changed by 2 which increased total open position to 346
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 368.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 368.95, which was -31.40 lower than the previous day. The implied volatity was 46.94, the open interest changed by 22 which increased total open position to 344
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 400.35, which was 217.70 higher than the previous day. The implied volatity was 54.78, the open interest changed by 320 which increased total open position to 320
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 182.65, 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 182.65, 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 182.65, 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 182.65, 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 182.65, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 182.65, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 182.65, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 182.65, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 6.22, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was 3.36, 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 182.65, which was lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
