ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.76
Theta: -2.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 340 | 82 | 65.50 | 2 | -1 | 81 | |||
|
|
||||||||||
| 9 Apr | 2236.90 | 258 | -45.9 | 41.55 | 13 | -1 | 82 | |||
| 8 Apr | 2285.70 | 303.9 | 50.05 | 45.04 | 13 | 4 | 82 | |||
| 7 Apr | 2212.70 | 259.7 | -70.3 | 58.15 | 68 | 39 | 78 | |||
| 4 Apr | 2334.65 | 330 | -104 | - | 10 | 2 | 41 | |||
| 3 Apr | 2410.80 | 434 | 51 | 54.24 | 1 | 0 | 40 | |||
| 2 Apr | 2369.40 | 383 | 38 | 36.91 | 8 | 5 | 40 | |||
| 1 Apr | 2335.25 | 345 | 0 | 0.00 | 0 | -1 | 0 | |||
| 28 Mar | 2315.80 | 345 | -40.9 | 45.62 | 11 | -1 | 35 | |||
| 27 Mar | 2363.35 | 390 | 40.25 | 46.96 | 13 | 2 | 31 | |||
| 26 Mar | 2312.60 | 349.75 | -5.25 | 49.14 | 4 | 2 | 28 | |||
| 25 Mar | 2320.35 | 355 | -54 | 48.26 | 5 | 0 | 27 | |||
| 24 Mar | 2368.70 | 409 | 29 | 54.14 | 8 | -3 | 28 | |||
| 21 Mar | 2362.80 | 380 | 44 | - | 30 | 29 | 30 | |||
| 20 Mar | 2339.30 | 336 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 336 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Mar | 2308.50 | 336 | -86.2 | 36.63 | 1 | 0 | 0 | |||
| 17 Mar | 2252.70 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2115.15 | 422.2 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2152.65 | 0 | 0 | - | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2000 expiring on 24APR2025
Delta for 2000 CE is 0.90
Historical price for 2000 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 340, which was 82 higher than the previous day. The implied volatity was 65.50, the open interest changed by -1 which decreased total open position to 81
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 258, which was -45.9 lower than the previous day. The implied volatity was 41.55, the open interest changed by -1 which decreased total open position to 82
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 303.9, which was 50.05 higher than the previous day. The implied volatity was 45.04, the open interest changed by 4 which increased total open position to 82
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 259.7, which was -70.3 lower than the previous day. The implied volatity was 58.15, the open interest changed by 39 which increased total open position to 78
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 330, which was -104 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 41
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 434, which was 51 higher than the previous day. The implied volatity was 54.24, the open interest changed by 0 which decreased total open position to 40
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 383, which was 38 higher than the previous day. The implied volatity was 36.91, the open interest changed by 5 which increased total open position to 40
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 345, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 345, which was -40.9 lower than the previous day. The implied volatity was 45.62, the open interest changed by -1 which decreased total open position to 35
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 390, which was 40.25 higher than the previous day. The implied volatity was 46.96, the open interest changed by 2 which increased total open position to 31
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 349.75, which was -5.25 lower than the previous day. The implied volatity was 49.14, the open interest changed by 2 which increased total open position to 28
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 355, which was -54 lower than the previous day. The implied volatity was 48.26, the open interest changed by 0 which decreased total open position to 27
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 409, which was 29 higher than the previous day. The implied volatity was 54.14, the open interest changed by -3 which decreased total open position to 28
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 380, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 30
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 336, 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 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 336, 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 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 336, which was -86.2 lower than the previous day. The implied volatity was 36.63, 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 422.2, 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 422.2, 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 422.2, 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 422.2, 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 422.2, 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 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 422.2, 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 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 422.2, 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 422.2, 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 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 422.2, 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 422.2, 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 28 Feb ADANIENT was trading at 2096.00. The strike last trading price was 422.2, 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 24 Feb ADANIENT was trading at 2115.15. The strike last trading price was 422.2, 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 14 Feb ADANIENT was trading at 2152.65. 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 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.59
Theta: -1.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 8 | -10.6 | 56.45 | 1,052 | -101 | 911 |
| 9 Apr | 2236.90 | 18 | 2.8 | 55.79 | 515 | 51 | 1,017 |
| 8 Apr | 2285.70 | 15 | -18.85 | 56.72 | 845 | 34 | 969 |
| 7 Apr | 2212.70 | 32.75 | 25.35 | 62.31 | 2,434 | -49 | 931 |
| 4 Apr | 2334.65 | 7.25 | 1.75 | 46.55 | 286 | 33 | 981 |
| 3 Apr | 2410.80 | 5.65 | -1.6 | 49.62 | 286 | 6 | 946 |
| 2 Apr | 2369.40 | 7.5 | -2.15 | 47.72 | 359 | 83 | 941 |
| 1 Apr | 2335.25 | 9.5 | -4.3 | 46.82 | 564 | 11 | 861 |
| 28 Mar | 2315.80 | 13.7 | -2.45 | 45.71 | 555 | 113 | 850 |
| 27 Mar | 2363.35 | 15.65 | -2.05 | 50.74 | 1,292 | 466 | 737 |
| 26 Mar | 2312.60 | 17.6 | -0.7 | 47.30 | 250 | 8 | 270 |
| 25 Mar | 2320.35 | 15.2 | -0.2 | 45.08 | 202 | 46 | 262 |
| 24 Mar | 2368.70 | 15.55 | 1.2 | 48.88 | 205 | -7 | 215 |
| 21 Mar | 2362.80 | 14.55 | -2.25 | 45.60 | 139 | 11 | 222 |
| 20 Mar | 2339.30 | 17.3 | -0.35 | 45.11 | 41 | 1 | 211 |
| 19 Mar | 2318.65 | 18.25 | -1.25 | 43.54 | 36 | 13 | 209 |
| 18 Mar | 2308.50 | 20.25 | -6.75 | 43.40 | 132 | 85 | 195 |
| 17 Mar | 2252.70 | 27 | -4.55 | 42.38 | 52 | 17 | 109 |
| 13 Mar | 2221.10 | 31.8 | 0.5 | 40.63 | 38 | 14 | 93 |
| 12 Mar | 2241.80 | 31.3 | -0.3 | 41.17 | 68 | 29 | 80 |
| 11 Mar | 2250.60 | 31.6 | -5.9 | 42.34 | 17 | 7 | 50 |
| 10 Mar | 2228.30 | 37.5 | 3.5 | 42.33 | 22 | 5 | 42 |
| 7 Mar | 2247.50 | 34 | -2.4 | 41.66 | 11 | 4 | 37 |
| 6 Mar | 2252.85 | 36.4 | -6.05 | 42.54 | 22 | 5 | 31 |
| 5 Mar | 2245.85 | 42.65 | -21.7 | 44.22 | 35 | 14 | 27 |
| 4 Mar | 2144.80 | 64.35 | -3.3 | 43.76 | 7 | 2 | 10 |
| 3 Mar | 2117.10 | 67.65 | -13.05 | 41.96 | 10 | 3 | 9 |
| 28 Feb | 2096.00 | 80.7 | -55.65 | 42.91 | 8 | 5 | 5 |
| 24 Feb | 2115.15 | 136.35 | 0 | 4.74 | 0 | 0 | 0 |
| 14 Feb | 2152.65 | 136.35 | 0 | 5.40 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2000 expiring on 24APR2025
Delta for 2000 PE is -0.07
Historical price for 2000 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 8, which was -10.6 lower than the previous day. The implied volatity was 56.45, the open interest changed by -101 which decreased total open position to 911
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 18, which was 2.8 higher than the previous day. The implied volatity was 55.79, the open interest changed by 51 which increased total open position to 1017
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 15, which was -18.85 lower than the previous day. The implied volatity was 56.72, the open interest changed by 34 which increased total open position to 969
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 32.75, which was 25.35 higher than the previous day. The implied volatity was 62.31, the open interest changed by -49 which decreased total open position to 931
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 7.25, which was 1.75 higher than the previous day. The implied volatity was 46.55, the open interest changed by 33 which increased total open position to 981
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 5.65, which was -1.6 lower than the previous day. The implied volatity was 49.62, the open interest changed by 6 which increased total open position to 946
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 7.5, which was -2.15 lower than the previous day. The implied volatity was 47.72, the open interest changed by 83 which increased total open position to 941
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 9.5, which was -4.3 lower than the previous day. The implied volatity was 46.82, the open interest changed by 11 which increased total open position to 861
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 13.7, which was -2.45 lower than the previous day. The implied volatity was 45.71, the open interest changed by 113 which increased total open position to 850
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 15.65, which was -2.05 lower than the previous day. The implied volatity was 50.74, the open interest changed by 466 which increased total open position to 737
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 17.6, which was -0.7 lower than the previous day. The implied volatity was 47.30, the open interest changed by 8 which increased total open position to 270
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 15.2, which was -0.2 lower than the previous day. The implied volatity was 45.08, the open interest changed by 46 which increased total open position to 262
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 15.55, which was 1.2 higher than the previous day. The implied volatity was 48.88, the open interest changed by -7 which decreased total open position to 215
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 14.55, which was -2.25 lower than the previous day. The implied volatity was 45.60, the open interest changed by 11 which increased total open position to 222
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 17.3, which was -0.35 lower than the previous day. The implied volatity was 45.11, the open interest changed by 1 which increased total open position to 211
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 18.25, which was -1.25 lower than the previous day. The implied volatity was 43.54, the open interest changed by 13 which increased total open position to 209
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 20.25, which was -6.75 lower than the previous day. The implied volatity was 43.40, the open interest changed by 85 which increased total open position to 195
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 27, which was -4.55 lower than the previous day. The implied volatity was 42.38, the open interest changed by 17 which increased total open position to 109
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 31.8, which was 0.5 higher than the previous day. The implied volatity was 40.63, the open interest changed by 14 which increased total open position to 93
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 31.3, which was -0.3 lower than the previous day. The implied volatity was 41.17, the open interest changed by 29 which increased total open position to 80
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 31.6, which was -5.9 lower than the previous day. The implied volatity was 42.34, the open interest changed by 7 which increased total open position to 50
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 37.5, which was 3.5 higher than the previous day. The implied volatity was 42.33, the open interest changed by 5 which increased total open position to 42
On 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 34, which was -2.4 lower than the previous day. The implied volatity was 41.66, the open interest changed by 4 which increased total open position to 37
On 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 36.4, which was -6.05 lower than the previous day. The implied volatity was 42.54, the open interest changed by 5 which increased total open position to 31
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 42.65, which was -21.7 lower than the previous day. The implied volatity was 44.22, the open interest changed by 14 which increased total open position to 27
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 64.35, which was -3.3 lower than the previous day. The implied volatity was 43.76, the open interest changed by 2 which increased total open position to 10
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 67.65, which was -13.05 lower than the previous day. The implied volatity was 41.96, the open interest changed by 3 which increased total open position to 9
On 28 Feb ADANIENT was trading at 2096.00. The strike last trading price was 80.7, which was -55.65 lower than the previous day. The implied volatity was 42.91, the open interest changed by 5 which increased total open position to 5
On 24 Feb ADANIENT was trading at 2115.15. The strike last trading price was 136.35, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ADANIENT was trading at 2152.65. The strike last trading price was 136.35, which was 0 lower than the previous day. The implied volatity was 5.40, the open interest changed by 0 which decreased total open position to 0
