ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2040 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 | 206 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2236.90 | 206 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2285.70 | 206 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 2212.70 | 206 | -192.5 | 39.73 | 4 | 1 | 1 | |||
| 4 Apr | 2334.65 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2315.80 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2363.35 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 398.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 2221.10 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2115.15 | 398.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2220.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2223.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2152.65 | 0 | 0 | - | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2040 expiring on 24APR2025
Delta for 2040 CE is 0.00
Historical price for 2040 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 206, 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 206, 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 206, 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 206, which was -192.5 lower than the previous day. The implied volatity was 39.73, the open interest changed by 1 which increased total open position to 1
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 398.5, 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 Apr ADANIENT was trading at 2410.80. The strike last trading price was 398.5, 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 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 398.5, 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 398.5, 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 Mar ADANIENT was trading at 2315.80. The strike last trading price was 398.5, 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 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 398.5, 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 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 398.5, 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 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 398.5, 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 Mar ADANIENT was trading at 2368.70. The strike last trading price was 398.5, 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 398.5, 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 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 398.5, 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 Feb ADANIENT was trading at 2220.30. 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
On 17 Feb ADANIENT was trading at 2223.70. 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
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 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.69
Theta: -1.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 9.5 | -13.65 | 52.93 | 259 | -82 | 72 |
| 9 Apr | 2236.90 | 22.9 | 4.15 | 53.74 | 133 | 25 | 152 |
| 8 Apr | 2285.70 | 18.75 | -21.55 | 54.56 | 170 | 27 | 131 |
| 7 Apr | 2212.70 | 40 | 31.25 | 60.47 | 160 | 9 | 105 |
| 4 Apr | 2334.65 | 8.6 | 1.8 | 43.78 | 138 | 43 | 99 |
| 3 Apr | 2410.80 | 6.8 | -2 | 47.31 | 62 | 17 | 56 |
| 2 Apr | 2369.40 | 8.85 | -3.7 | 45.17 | 41 | -26 | 39 |
| 1 Apr | 2335.25 | 12.55 | -3.75 | 45.64 | 13 | -5 | 67 |
| 28 Mar | 2315.80 | 16.8 | -2.5 | 43.90 | 124 | 38 | 72 |
| 27 Mar | 2363.35 | 19.45 | -2.45 | 49.52 | 61 | 12 | 33 |
| 26 Mar | 2312.60 | 21.7 | 0.75 | 45.86 | 6 | -1 | 21 |
| 25 Mar | 2320.35 | 20.95 | 2.1 | 45.14 | 20 | 2 | 22 |
| 24 Mar | 2368.70 | 18.85 | 1.85 | 47.38 | 9 | 3 | 22 |
| 21 Mar | 2362.80 | 17 | -10 | 43.64 | 17 | 6 | 19 |
| 20 Mar | 2339.30 | 27 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 27 | 0 | 0.00 | 0 | 12 | 0 |
| 18 Mar | 2308.50 | 27 | -14.25 | 43.43 | 14 | 3 | 4 |
| 17 Mar | 2252.70 | 41.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 41.25 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Mar | 2241.80 | 41.25 | -110.7 | 41.51 | 1 | 0 | 0 |
| 11 Mar | 2250.60 | 151.95 | 0 | 7.92 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 151.95 | 0 | 7.05 | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 151.95 | 0 | 7.60 | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 151.95 | 0 | 7.59 | 0 | 0 | 0 |
| 5 Mar | 2245.85 | 151.95 | 0 | 7.29 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 151.95 | 0 | 4.52 | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 151.95 | 0 | 3.71 | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 151.95 | 0 | 2.91 | 0 | 0 | 0 |
| 24 Feb | 2115.15 | 151.95 | 0 | 3.38 | 0 | 0 | 0 |
| 18 Feb | 2220.30 | 151.95 | 0 | 6.22 | 0 | 0 | 0 |
| 17 Feb | 2223.70 | 151.95 | 0 | 5.15 | 0 | 0 | 0 |
| 14 Feb | 2152.65 | 151.95 | 0 | 4.46 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2040 expiring on 24APR2025
Delta for 2040 PE is -0.09
Historical price for 2040 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 9.5, which was -13.65 lower than the previous day. The implied volatity was 52.93, the open interest changed by -82 which decreased total open position to 72
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 22.9, which was 4.15 higher than the previous day. The implied volatity was 53.74, the open interest changed by 25 which increased total open position to 152
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 18.75, which was -21.55 lower than the previous day. The implied volatity was 54.56, the open interest changed by 27 which increased total open position to 131
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 40, which was 31.25 higher than the previous day. The implied volatity was 60.47, the open interest changed by 9 which increased total open position to 105
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 8.6, which was 1.8 higher than the previous day. The implied volatity was 43.78, the open interest changed by 43 which increased total open position to 99
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 6.8, which was -2 lower than the previous day. The implied volatity was 47.31, the open interest changed by 17 which increased total open position to 56
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 8.85, which was -3.7 lower than the previous day. The implied volatity was 45.17, the open interest changed by -26 which decreased total open position to 39
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 12.55, which was -3.75 lower than the previous day. The implied volatity was 45.64, the open interest changed by -5 which decreased total open position to 67
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 16.8, which was -2.5 lower than the previous day. The implied volatity was 43.90, the open interest changed by 38 which increased total open position to 72
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 19.45, which was -2.45 lower than the previous day. The implied volatity was 49.52, the open interest changed by 12 which increased total open position to 33
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 21.7, which was 0.75 higher than the previous day. The implied volatity was 45.86, the open interest changed by -1 which decreased total open position to 21
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 20.95, which was 2.1 higher than the previous day. The implied volatity was 45.14, the open interest changed by 2 which increased total open position to 22
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 18.85, which was 1.85 higher than the previous day. The implied volatity was 47.38, the open interest changed by 3 which increased total open position to 22
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 17, which was -10 lower than the previous day. The implied volatity was 43.64, the open interest changed by 6 which increased total open position to 19
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 27, 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 27, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 27, which was -14.25 lower than the previous day. The implied volatity was 43.43, the open interest changed by 3 which increased total open position to 4
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 41.25, 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 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 41.25, 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 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 41.25, which was -110.7 lower than the previous day. The implied volatity was 41.51, 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 151.95, which was 0 lower than the previous day. The implied volatity was 7.92, 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 151.95, which was 0 lower than the previous day. The implied volatity was 7.05, 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 151.95, which was 0 lower than the previous day. The implied volatity was 7.60, 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 151.95, which was 0 lower than the previous day. The implied volatity was 7.59, 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 151.95, which was 0 lower than the previous day. The implied volatity was 7.29, 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 151.95, which was 0 lower than the previous day. The implied volatity was 4.52, 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 151.95, which was 0 lower than the previous day. The implied volatity was 3.71, 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 151.95, which was 0 lower than the previous day. The implied volatity was 2.91, 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 151.95, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIENT was trading at 2220.30. The strike last trading price was 151.95, which was 0 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 17 Feb ADANIENT was trading at 2223.70. The strike last trading price was 151.95, which was 0 lower than the previous day. The implied volatity was 5.15, 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 151.95, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
