ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2120 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 | 201 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2236.90 | 201 | 0 | 0.00 | 0 | -1 | 0 | |||
| 8 Apr | 2285.70 | 201 | 43.25 | 45.35 | 5 | 0 | 6 | |||
| 7 Apr | 2212.70 | 160.25 | -193.7 | 50.02 | 11 | 5 | 5 | |||
| 4 Apr | 2334.65 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2315.80 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2363.35 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 353.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2115.15 | 353.95 | 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 | |||
| 10 Feb | 2290.80 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 2312.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2301.50 | 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 2120 expiring on 24APR2025
Delta for 2120 CE is 0.00
Historical price for 2120 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 201, 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 201, 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 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 201, which was 43.25 higher than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 6
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 160.25, which was -193.7 lower than the previous day. The implied volatity was 50.02, the open interest changed by 5 which increased total open position to 5
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 353.95, 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 10 Feb ADANIENT was trading at 2290.80. 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 6 Feb ADANIENT was trading at 2312.45. 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 4 Feb ADANIENT was trading at 2301.50. 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 2120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.97
Theta: -1.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 15.35 | -22.95 | 47.53 | 257 | -10 | 66 |
| 9 Apr | 2236.90 | 38.25 | 8.6 | 50.68 | 119 | 0 | 76 |
| 8 Apr | 2285.70 | 29.4 | -32.3 | 50.36 | 228 | -19 | 76 |
| 7 Apr | 2212.70 | 60.3 | 44.9 | 57.62 | 86 | 4 | 95 |
| 4 Apr | 2334.65 | 15 | 5 | 40.56 | 24 | 5 | 92 |
| 3 Apr | 2410.80 | 10 | -5.25 | 42.72 | 50 | -23 | 88 |
| 2 Apr | 2369.40 | 15.25 | -4.3 | 42.46 | 6 | 1 | 110 |
| 1 Apr | 2335.25 | 19.55 | -6.35 | 41.93 | 24 | 1 | 107 |
| 28 Mar | 2315.80 | 26.1 | -1.4 | 40.77 | 213 | 88 | 106 |
| 27 Mar | 2363.35 | 27.1 | -3.95 | 45.52 | 16 | 5 | 18 |
| 26 Mar | 2312.60 | 31.05 | 0 | 0.00 | 0 | 2 | 0 |
| 25 Mar | 2320.35 | 31.05 | 1.5 | 41.98 | 3 | 2 | 13 |
| 24 Mar | 2368.70 | 29.55 | 5 | 45.57 | 7 | 5 | 9 |
| 21 Mar | 2362.80 | 24.55 | -28.9 | 40.40 | 1 | 0 | 3 |
| 20 Mar | 2339.30 | 53.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 53.45 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 53.45 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 53.45 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 53.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 53.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 53.45 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 2228.30 | 53.45 | -10.9 | 35.03 | 2 | 1 | 1 |
| 7 Mar | 2247.50 | 64.35 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 2252.85 | 64.35 | -121.75 | 40.57 | 1 | 0 | 0 |
| 5 Mar | 2245.85 | 186.1 | 0 | 4.85 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 186.1 | 0 | 1.89 | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 186.1 | 0 | 1.15 | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 186.1 | 0 | 0.36 | 0 | 0 | 0 |
| 24 Feb | 2115.15 | 186.1 | 0 | 0.98 | 0 | 0 | 0 |
| 18 Feb | 2220.30 | 186.1 | 0 | 4.02 | 0 | 0 | 0 |
| 17 Feb | 2223.70 | 186.1 | 0 | 3.81 | 0 | 0 | 0 |
| 14 Feb | 2152.65 | 186.1 | 0 | 2.23 | 0 | 0 | 0 |
| 13 Feb | 2244.70 | 186.1 | 0 | 4.58 | 0 | 0 | 0 |
| 10 Feb | 2290.80 | 0 | 0 | 5.94 | 0 | 0 | 0 |
| 6 Feb | 2312.45 | 0 | 0 | 6.05 | 0 | 0 | 0 |
| 4 Feb | 2301.50 | 0 | 0 | 5.76 | 0 | 0 | 0 |
| 3 Feb | 2261.85 | 0 | 0 | 4.75 | 0 | 0 | 0 |
| 1 Feb | 2270.00 | 0 | 0 | 5.04 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2120 expiring on 24APR2025
Delta for 2120 PE is -0.14
Historical price for 2120 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 15.35, which was -22.95 lower than the previous day. The implied volatity was 47.53, the open interest changed by -10 which decreased total open position to 66
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 38.25, which was 8.6 higher than the previous day. The implied volatity was 50.68, the open interest changed by 0 which decreased total open position to 76
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 29.4, which was -32.3 lower than the previous day. The implied volatity was 50.36, the open interest changed by -19 which decreased total open position to 76
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 60.3, which was 44.9 higher than the previous day. The implied volatity was 57.62, the open interest changed by 4 which increased total open position to 95
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 15, which was 5 higher than the previous day. The implied volatity was 40.56, the open interest changed by 5 which increased total open position to 92
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 10, which was -5.25 lower than the previous day. The implied volatity was 42.72, the open interest changed by -23 which decreased total open position to 88
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 15.25, which was -4.3 lower than the previous day. The implied volatity was 42.46, the open interest changed by 1 which increased total open position to 110
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 19.55, which was -6.35 lower than the previous day. The implied volatity was 41.93, the open interest changed by 1 which increased total open position to 107
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 26.1, which was -1.4 lower than the previous day. The implied volatity was 40.77, the open interest changed by 88 which increased total open position to 106
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 27.1, which was -3.95 lower than the previous day. The implied volatity was 45.52, the open interest changed by 5 which increased total open position to 18
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 31.05, 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 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 31.05, which was 1.5 higher than the previous day. The implied volatity was 41.98, the open interest changed by 2 which increased total open position to 13
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 29.55, which was 5 higher than the previous day. The implied volatity was 45.57, the open interest changed by 5 which increased total open position to 9
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 24.55, which was -28.9 lower than the previous day. The implied volatity was 40.40, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 53.45, 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 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 53.45, 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 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 53.45, 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 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 53.45, 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 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 53.45, 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 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 53.45, 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 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 53.45, 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 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 53.45, which was -10.9 lower than the previous day. The implied volatity was 35.03, the open interest changed by 1 which increased total open position to 1
On 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 64.35, 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 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 64.35, which was -121.75 lower than the previous day. The implied volatity was 40.57, 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 186.1, which was 0 lower than the previous day. The implied volatity was 4.85, 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 186.1, which was 0 lower than the previous day. The implied volatity was 1.89, 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 186.1, which was 0 lower than the previous day. The implied volatity was 1.15, 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 186.1, which was 0 lower than the previous day. The implied volatity was 0.36, 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 186.1, which was 0 lower than the previous day. The implied volatity was 0.98, 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 186.1, which was 0 lower than the previous day. The implied volatity was 4.02, 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 186.1, which was 0 lower than the previous day. The implied volatity was 3.81, 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 186.1, which was 0 lower than the previous day. The implied volatity was 2.23, 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 186.1, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIENT was trading at 2290.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIENT was trading at 2312.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIENT was trading at 2301.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.76, 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 4.75, 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 5.04, the open interest changed by 0 which decreased total open position to 0
