ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 425 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2236.90 | 425 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2285.70 | 425 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 2212.70 | 425 | -114 | - | 2 | 0 | 9 | |||
| 4 Apr | 2334.65 | 538 | -1 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 538 | -1 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 538 | -1 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 538 | -1 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 2315.80 | 538 | -1 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 2363.35 | 538 | -1 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 538 | -22 | 59.24 | 2 | 0 | 9 | |||
| 25 Mar | 2320.35 | 560 | -38.5 | - | 2 | 0 | 7 | |||
| 24 Mar | 2368.70 | 598.5 | 31.5 | - | 3 | 1 | 5 | |||
| 21 Mar | 2362.80 | 567 | 2 | - | 4 | 0 | 2 | |||
| 20 Mar | 2339.30 | 565 | 0 | 0.00 | 0 | 2 | 0 | |||
| 19 Mar | 2318.65 | 565 | 9.15 | 73.67 | 2 | 0 | 0 | |||
| 18 Mar | 2308.50 | 555.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 555.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 555.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 555.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 555.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 555.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 1800 expiring on 24APR2025
Delta for 1800 CE is 0.00
Historical price for 1800 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 425, which was 0 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 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 425, which was 0 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 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 425, which was 0 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 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 425, which was -114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 538, which was -1 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 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 538, which was -1 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 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 538, which was -1 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 538, which was -1 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 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 538, which was -1 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 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 538, which was -1 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 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 538, which was -22 lower than the previous day. The implied volatity was 59.24, the open interest changed by 0 which decreased total open position to 9
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 560, which was -38.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 598.5, which was 31.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 567, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 565, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 565, which was 9.15 higher than the previous day. The implied volatity was 73.67, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 555.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 555.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 555.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 555.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 555.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 555.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 4.05 | -3.85 | - | 207 | -12 | 445 |
| 9 Apr | 2236.90 | 7.8 | 2.2 | - | 517 | 261 | 458 |
| 8 Apr | 2285.70 | 5.3 | -7.35 | - | 381 | 9 | 199 |
| 7 Apr | 2212.70 | 12.5 | 9.9 | - | 763 | 113 | 190 |
| 4 Apr | 2334.65 | 2.65 | -0.15 | - | 39 | 15 | 77 |
| 3 Apr | 2410.80 | 2.9 | -0.35 | - | 21 | 5 | 62 |
| 2 Apr | 2369.40 | 3.25 | -0.6 | - | 7 | 1 | 56 |
| 1 Apr | 2335.25 | 3.9 | -1.1 | - | 21 | 4 | 50 |
| 28 Mar | 2315.80 | 5 | -1.25 | 54.83 | 14 | 0 | 46 |
| 27 Mar | 2363.35 | 7 | 0.8 | 60.93 | 52 | 24 | 47 |
| 26 Mar | 2312.60 | 6.2 | 0.2 | 55.07 | 20 | 10 | 22 |
| 25 Mar | 2320.35 | 6 | 0.5 | 54.22 | 6 | 0 | 11 |
| 24 Mar | 2368.70 | 5.5 | 0 | 55.93 | 2 | 1 | 11 |
| 21 Mar | 2362.80 | 5.5 | -1.5 | 53.15 | 3 | -2 | 9 |
| 20 Mar | 2339.30 | 7 | -11 | 53.14 | 1 | 0 | 10 |
| 19 Mar | 2318.65 | 18 | 11.8 | 63.69 | 6 | 1 | 12 |
| 18 Mar | 2308.50 | 5.35 | -5.65 | 47.15 | 2 | -1 | 10 |
| 17 Mar | 2252.70 | 11 | -6 | 50.50 | 1 | 0 | 10 |
| 13 Mar | 2221.10 | 17 | 2 | 51.74 | 1 | 0 | 10 |
| 12 Mar | 2241.80 | 15 | 2.4 | 50.44 | 4 | 1 | 10 |
| 10 Mar | 2228.30 | 12.6 | -2.5 | 46.48 | 4 | 6 | 6 |
| 5 Mar | 2245.85 | 15.1 | -13.3 | 47.55 | 7 | 5 | 6 |
| 3 Mar | 2117.10 | 28.4 | -44.9 | 47.13 | 2 | 1 | 1 |
For Adani Enterprises Limited - strike price 1800 expiring on 24APR2025
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 4.05, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 445
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 7.8, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 261 which increased total open position to 458
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 5.3, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 199
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 12.5, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 190
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 77
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 62
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 3.25, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 56
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 3.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 50
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 54.83, the open interest changed by 0 which decreased total open position to 46
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 7, which was 0.8 higher than the previous day. The implied volatity was 60.93, the open interest changed by 24 which increased total open position to 47
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 6.2, which was 0.2 higher than the previous day. The implied volatity was 55.07, the open interest changed by 10 which increased total open position to 22
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 54.22, the open interest changed by 0 which decreased total open position to 11
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 55.93, the open interest changed by 1 which increased total open position to 11
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 53.15, the open interest changed by -2 which decreased total open position to 9
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 7, which was -11 lower than the previous day. The implied volatity was 53.14, the open interest changed by 0 which decreased total open position to 10
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 18, which was 11.8 higher than the previous day. The implied volatity was 63.69, the open interest changed by 1 which increased total open position to 12
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was 47.15, the open interest changed by -1 which decreased total open position to 10
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was 50.50, the open interest changed by 0 which decreased total open position to 10
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 51.74, the open interest changed by 0 which decreased total open position to 10
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 15, which was 2.4 higher than the previous day. The implied volatity was 50.44, the open interest changed by 1 which increased total open position to 10
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 12.6, which was -2.5 lower than the previous day. The implied volatity was 46.48, the open interest changed by 6 which increased total open position to 6
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 15.1, which was -13.3 lower than the previous day. The implied volatity was 47.55, the open interest changed by 5 which increased total open position to 6
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 28.4, which was -44.9 lower than the previous day. The implied volatity was 47.13, the open interest changed by 1 which increased total open position to 1
