ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 1900 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 | 342.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2236.90 | 342.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2285.70 | 342.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Apr | 2212.70 | 342.45 | -130.55 | 56.44 | 3 | 0 | 1 | |||
| 4 Apr | 2334.65 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2315.80 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 2363.35 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 473 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 473 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Mar | 2362.80 | 473 | 144.7 | - | 1 | 0 | 0 | |||
| 20 Mar | 2339.30 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 328.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 2221.10 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 328.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 328.3 | 0 | - | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 1900 expiring on 24APR2025
Delta for 1900 CE is 0.00
Historical price for 1900 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 342.45, 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 342.45, 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 342.45, which was 0 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 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 342.45, which was -130.55 lower than the previous day. The implied volatity was 56.44, the open interest changed by 0 which decreased total open position to 1
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 473, 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 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 473, 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 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 473, 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 473, 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 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 473, 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 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 473, 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 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 473, 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 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 473, 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 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 473, which was 0 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 473, which was 144.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 328.3, 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 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 328.3, 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 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 328.3, 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 328.3, 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 328.3, 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 328.3, 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 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 328.3, 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 328.3, 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 328.3, 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 328.3, 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 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 5.5 | -5.4 | - | 346 | 57 | 360 |
| 9 Apr | 2236.90 | 10.9 | 2.05 | 62.64 | 53 | 2 | 302 |
| 8 Apr | 2285.70 | 8.75 | -11.4 | 62.44 | 207 | 0 | 299 |
| 7 Apr | 2212.70 | 19.75 | 16.35 | 67.15 | 997 | 210 | 296 |
| 4 Apr | 2334.65 | 3.4 | 0.6 | 49.99 | 25 | 1 | 87 |
| 3 Apr | 2410.80 | 2.8 | -0.15 | 52.80 | 3 | 0 | 87 |
| 2 Apr | 2369.40 | 2.95 | -2.15 | 48.85 | 10 | -4 | 88 |
| 1 Apr | 2335.25 | 5.1 | -2.9 | 50.79 | 27 | -9 | 93 |
| 28 Mar | 2315.80 | 8 | -2.95 | 49.88 | 35 | 15 | 102 |
| 27 Mar | 2363.35 | 10.95 | 0.15 | 56.44 | 100 | 56 | 87 |
| 26 Mar | 2312.60 | 10.8 | -0.35 | 51.51 | 13 | -1 | 31 |
| 25 Mar | 2320.35 | 10.9 | 2.1 | 51.24 | 13 | 2 | 32 |
| 24 Mar | 2368.70 | 8.8 | -1.2 | 51.67 | 17 | 0 | 31 |
| 21 Mar | 2362.80 | 10 | -0.55 | 50.61 | 4 | 1 | 30 |
| 20 Mar | 2339.30 | 10.55 | 0.85 | 48.63 | 6 | 1 | 29 |
| 19 Mar | 2318.65 | 9.7 | -1.3 | 45.53 | 1 | 0 | 28 |
| 18 Mar | 2308.50 | 12.85 | -2.65 | 47.33 | 14 | 8 | 27 |
| 17 Mar | 2252.70 | 15.5 | -2.9 | 45.06 | 8 | 2 | 17 |
| 13 Mar | 2221.10 | 18.85 | -5.65 | 43.36 | 9 | 4 | 15 |
| 12 Mar | 2241.80 | 24.5 | 5.4 | 47.68 | 3 | 1 | 10 |
| 11 Mar | 2250.60 | 19.1 | -8.7 | 44.90 | 1 | 0 | 8 |
| 10 Mar | 2228.30 | 27.8 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2245.85 | 27.8 | -14.55 | 46.90 | 6 | 3 | 8 |
| 3 Mar | 2117.10 | 96.55 | 0 | 8.64 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 1900 expiring on 24APR2025
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 5.5, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 360
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 10.9, which was 2.05 higher than the previous day. The implied volatity was 62.64, the open interest changed by 2 which increased total open position to 302
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 8.75, which was -11.4 lower than the previous day. The implied volatity was 62.44, the open interest changed by 0 which decreased total open position to 299
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 19.75, which was 16.35 higher than the previous day. The implied volatity was 67.15, the open interest changed by 210 which increased total open position to 296
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 3.4, which was 0.6 higher than the previous day. The implied volatity was 49.99, the open interest changed by 1 which increased total open position to 87
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 52.80, the open interest changed by 0 which decreased total open position to 87
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 2.95, which was -2.15 lower than the previous day. The implied volatity was 48.85, the open interest changed by -4 which decreased total open position to 88
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 5.1, which was -2.9 lower than the previous day. The implied volatity was 50.79, the open interest changed by -9 which decreased total open position to 93
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 8, which was -2.95 lower than the previous day. The implied volatity was 49.88, the open interest changed by 15 which increased total open position to 102
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 10.95, which was 0.15 higher than the previous day. The implied volatity was 56.44, the open interest changed by 56 which increased total open position to 87
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 10.8, which was -0.35 lower than the previous day. The implied volatity was 51.51, the open interest changed by -1 which decreased total open position to 31
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 10.9, which was 2.1 higher than the previous day. The implied volatity was 51.24, the open interest changed by 2 which increased total open position to 32
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 8.8, which was -1.2 lower than the previous day. The implied volatity was 51.67, the open interest changed by 0 which decreased total open position to 31
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 10, which was -0.55 lower than the previous day. The implied volatity was 50.61, the open interest changed by 1 which increased total open position to 30
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 10.55, which was 0.85 higher than the previous day. The implied volatity was 48.63, the open interest changed by 1 which increased total open position to 29
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 28
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 12.85, which was -2.65 lower than the previous day. The implied volatity was 47.33, the open interest changed by 8 which increased total open position to 27
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 15.5, which was -2.9 lower than the previous day. The implied volatity was 45.06, the open interest changed by 2 which increased total open position to 17
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 18.85, which was -5.65 lower than the previous day. The implied volatity was 43.36, the open interest changed by 4 which increased total open position to 15
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 24.5, which was 5.4 higher than the previous day. The implied volatity was 47.68, the open interest changed by 1 which increased total open position to 10
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 19.1, which was -8.7 lower than the previous day. The implied volatity was 44.90, the open interest changed by 0 which decreased total open position to 8
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 27.8, 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 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 27.8, which was -14.55 lower than the previous day. The implied volatity was 46.90, the open interest changed by 3 which increased total open position to 8
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
