ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2080 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 | 196.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2236.90 | 196.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2285.70 | 196.95 | 11.4 | - | 1 | 0 | 11 | |||
| 7 Apr | 2212.70 | 187.45 | -188.3 | 49.65 | 39 | 11 | 11 | |||
| 4 Apr | 2334.65 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2315.80 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2363.35 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 375.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2115.15 | 375.75 | 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 | |||
| 13 Feb | 2244.70 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 2261.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2270.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2080 expiring on 24APR2025
Delta for 2080 CE is 0.00
Historical price for 2080 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 196.95, 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 196.95, 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 196.95, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 187.45, which was -188.3 lower than the previous day. The implied volatity was 49.65, the open interest changed by 11 which increased total open position to 11
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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 375.75, 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
On 13 Feb ADANIENT was trading at 2244.70. 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 3 Feb ADANIENT was trading at 2261.85. 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 1 Feb ADANIENT was trading at 2270.00. 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 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.83
Theta: -1.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 12.5 | -16.65 | 50.79 | 203 | -13 | 88 |
| 9 Apr | 2236.90 | 28.25 | 3.25 | 51.08 | 80 | 34 | 100 |
| 8 Apr | 2285.70 | 25 | -25.4 | 53.70 | 83 | -3 | 66 |
| 7 Apr | 2212.70 | 50.4 | 38.8 | 59.75 | 107 | 16 | 72 |
| 4 Apr | 2334.65 | 11.4 | 3.65 | 42.20 | 137 | 27 | 57 |
| 3 Apr | 2410.80 | 7.75 | -3.25 | 44.39 | 55 | -30 | 31 |
| 2 Apr | 2369.40 | 11 | -4.55 | 43.14 | 51 | -30 | 61 |
| 1 Apr | 2335.25 | 15.7 | -4.9 | 43.82 | 67 | 4 | 91 |
| 28 Mar | 2315.80 | 20.95 | -2.55 | 42.33 | 134 | 63 | 87 |
| 27 Mar | 2363.35 | 22.75 | -4.05 | 47.38 | 55 | 11 | 24 |
| 26 Mar | 2312.60 | 26.8 | -1.05 | 44.48 | 1 | 0 | 13 |
| 25 Mar | 2320.35 | 27.85 | 8.65 | 44.99 | 4 | -2 | 12 |
| 24 Mar | 2368.70 | 19.2 | 0 | 0.00 | 0 | 12 | 0 |
| 21 Mar | 2362.80 | 19.2 | -33.9 | 41.20 | 12 | 5 | 7 |
| 20 Mar | 2339.30 | 53.1 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 53.1 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 53.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 53.1 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 53.1 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Mar | 2241.80 | 53.1 | 7.7 | 41.85 | 1 | 0 | 1 |
| 11 Mar | 2250.60 | 45.4 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 2228.30 | 45.4 | -123.1 | 36.79 | 1 | 0 | 0 |
| 7 Mar | 2247.50 | 168.5 | 0 | 6.37 | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 168.5 | 0 | 6.37 | 0 | 0 | 0 |
| 5 Mar | 2245.85 | 168.5 | 0 | 6.08 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 168.5 | 0 | 3.22 | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 168.5 | 0 | 2.40 | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 168.5 | 0 | 1.73 | 0 | 0 | 0 |
| 24 Feb | 2115.15 | 168.5 | 0 | 2.16 | 0 | 0 | 0 |
| 18 Feb | 2220.30 | 168.5 | 0 | 5.13 | 0 | 0 | 0 |
| 17 Feb | 2223.70 | 168.5 | 0 | 4.91 | 0 | 0 | 0 |
| 14 Feb | 2152.65 | 168.5 | 0 | 3.35 | 0 | 0 | 0 |
| 13 Feb | 2244.70 | 168.5 | 0 | 5.63 | 0 | 0 | 0 |
| 3 Feb | 2261.85 | 0 | 0 | 5.73 | 0 | 0 | 0 |
| 1 Feb | 2270.00 | 0 | 0 | 5.99 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2080 expiring on 24APR2025
Delta for 2080 PE is -0.11
Historical price for 2080 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 12.5, which was -16.65 lower than the previous day. The implied volatity was 50.79, the open interest changed by -13 which decreased total open position to 88
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 28.25, which was 3.25 higher than the previous day. The implied volatity was 51.08, the open interest changed by 34 which increased total open position to 100
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 25, which was -25.4 lower than the previous day. The implied volatity was 53.70, the open interest changed by -3 which decreased total open position to 66
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 50.4, which was 38.8 higher than the previous day. The implied volatity was 59.75, the open interest changed by 16 which increased total open position to 72
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 11.4, which was 3.65 higher than the previous day. The implied volatity was 42.20, the open interest changed by 27 which increased total open position to 57
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 7.75, which was -3.25 lower than the previous day. The implied volatity was 44.39, the open interest changed by -30 which decreased total open position to 31
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 11, which was -4.55 lower than the previous day. The implied volatity was 43.14, the open interest changed by -30 which decreased total open position to 61
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 15.7, which was -4.9 lower than the previous day. The implied volatity was 43.82, the open interest changed by 4 which increased total open position to 91
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 20.95, which was -2.55 lower than the previous day. The implied volatity was 42.33, the open interest changed by 63 which increased total open position to 87
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 22.75, which was -4.05 lower than the previous day. The implied volatity was 47.38, the open interest changed by 11 which increased total open position to 24
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 26.8, which was -1.05 lower than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 13
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 27.85, which was 8.65 higher than the previous day. The implied volatity was 44.99, the open interest changed by -2 which decreased total open position to 12
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 19.2, 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 19.2, which was -33.9 lower than the previous day. The implied volatity was 41.20, the open interest changed by 5 which increased total open position to 7
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 53.1, 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 53.1, 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 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 53.1, 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 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 53.1, 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 53.1, 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 53.1, which was 7.7 higher than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 1
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 45.4, 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 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 45.4, which was -123.1 lower than the previous day. The implied volatity was 36.79, 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 168.5, which was 0 lower than the previous day. The implied volatity was 6.37, 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 168.5, which was 0 lower than the previous day. The implied volatity was 6.37, 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 168.5, which was 0 lower than the previous day. The implied volatity was 6.08, 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 168.5, which was 0 lower than the previous day. The implied volatity was 3.22, 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 168.5, which was 0 lower than the previous day. The implied volatity was 2.40, 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 168.5, which was 0 lower than the previous day. The implied volatity was 1.73, 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 168.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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 168.5, which was 0 lower than the previous day. The implied volatity was 5.13, 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 168.5, which was 0 lower than the previous day. The implied volatity was 4.91, 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 168.5, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIENT was trading at 2244.70. The strike last trading price was 168.5, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIENT was trading at 2261.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIENT was trading at 2270.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
