ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.90
Theta: -1.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 155 | 42.15 | 30.74 | 29 | -11 | 124 | |||
| 9 Apr | 2236.90 | 113 | -37.05 | 39.80 | 62 | 11 | 138 | |||
| 8 Apr | 2285.70 | 150.6 | 29.15 | 41.55 | 161 | -34 | 128 | |||
| 7 Apr | 2212.70 | 120.4 | -72.55 | 48.38 | 526 | 153 | 164 | |||
| 4 Apr | 2334.65 | 192.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 192.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 192.95 | 0 | 0.00 | 0 | 2 | 0 | |||
| 1 Apr | 2335.25 | 192.95 | 8.65 | 34.07 | 3 | 1 | 10 | |||
| 28 Mar | 2315.80 | 185.15 | 3.1 | 36.49 | 16 | 9 | 9 | |||
| 27 Mar | 2363.35 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 182.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 2241.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 182.05 | 0 | 0.34 | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 182.05 | 0 | 0.97 | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 182.05 | 0 | 1.96 | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2180 expiring on 24APR2025
Delta for 2180 CE is 0.88
Historical price for 2180 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 155, which was 42.15 higher than the previous day. The implied volatity was 30.74, the open interest changed by -11 which decreased total open position to 124
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 113, which was -37.05 lower than the previous day. The implied volatity was 39.80, the open interest changed by 11 which increased total open position to 138
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 150.6, which was 29.15 higher than the previous day. The implied volatity was 41.55, the open interest changed by -34 which decreased total open position to 128
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 120.4, which was -72.55 lower than the previous day. The implied volatity was 48.38, the open interest changed by 153 which increased total open position to 164
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 192.95, 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 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 192.95, 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 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 192.95, 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 192.95, which was 8.65 higher than the previous day. The implied volatity was 34.07, the open interest changed by 1 which increased total open position to 10
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 185.15, which was 3.1 higher than the previous day. The implied volatity was 36.49, the open interest changed by 9 which increased total open position to 9
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, which was 0 lower than the previous day. The implied volatity was 0.34, 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 182.05, which was 0 lower than the previous day. The implied volatity was 0.97, 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 182.05, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 1.24
Theta: -1.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 23.3 | -30.15 | 44.28 | 380 | 5 | 161 |
| 9 Apr | 2236.90 | 50.7 | 8.15 | 45.87 | 162 | -7 | 159 |
| 8 Apr | 2285.70 | 42 | -42 | 47.81 | 181 | -20 | 168 |
| 7 Apr | 2212.70 | 80.95 | 58 | 55.75 | 915 | -24 | 187 |
| 4 Apr | 2334.65 | 23 | 8.9 | 38.41 | 72 | 8 | 214 |
| 3 Apr | 2410.80 | 14.1 | -6.3 | 39.75 | 85 | 52 | 208 |
| 2 Apr | 2369.40 | 20.6 | -6.95 | 38.71 | 39 | 7 | 155 |
| 1 Apr | 2335.25 | 26.95 | -10.75 | 38.94 | 113 | 8 | 148 |
| 28 Mar | 2315.80 | 36.4 | 1.1 | 38.54 | 137 | -6 | 140 |
| 27 Mar | 2363.35 | 35.8 | -0.45 | 42.99 | 204 | 82 | 147 |
| 26 Mar | 2312.60 | 36.25 | -7.25 | 36.96 | 1 | 0 | 65 |
| 25 Mar | 2320.35 | 43.5 | 6.25 | 40.52 | 48 | 37 | 64 |
| 24 Mar | 2368.70 | 37.25 | -47.3 | 42.55 | 28 | 25 | 26 |
| 21 Mar | 2362.80 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 84.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 84.55 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 2252.85 | 84.55 | -142.7 | 39.96 | 1 | 0 | 0 |
| 5 Mar | 2245.85 | 227.25 | 0 | 2.97 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 227.25 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 227.25 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2180 expiring on 24APR2025
Delta for 2180 PE is -0.21
Historical price for 2180 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 23.3, which was -30.15 lower than the previous day. The implied volatity was 44.28, the open interest changed by 5 which increased total open position to 161
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 50.7, which was 8.15 higher than the previous day. The implied volatity was 45.87, the open interest changed by -7 which decreased total open position to 159
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 42, which was -42 lower than the previous day. The implied volatity was 47.81, the open interest changed by -20 which decreased total open position to 168
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 80.95, which was 58 higher than the previous day. The implied volatity was 55.75, the open interest changed by -24 which decreased total open position to 187
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 23, which was 8.9 higher than the previous day. The implied volatity was 38.41, the open interest changed by 8 which increased total open position to 214
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 14.1, which was -6.3 lower than the previous day. The implied volatity was 39.75, the open interest changed by 52 which increased total open position to 208
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 20.6, which was -6.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by 7 which increased total open position to 155
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 26.95, which was -10.75 lower than the previous day. The implied volatity was 38.94, the open interest changed by 8 which increased total open position to 148
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 36.4, which was 1.1 higher than the previous day. The implied volatity was 38.54, the open interest changed by -6 which decreased total open position to 140
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 35.8, which was -0.45 lower than the previous day. The implied volatity was 42.99, the open interest changed by 82 which increased total open position to 147
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 36.25, which was -7.25 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 65
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 43.5, which was 6.25 higher than the previous day. The implied volatity was 40.52, the open interest changed by 37 which increased total open position to 64
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 37.25, which was -47.3 lower than the previous day. The implied volatity was 42.55, the open interest changed by 25 which increased total open position to 26
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 84.55, 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 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 84.55, 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 Mar ADANIENT was trading at 2247.50. The strike last trading price was 84.55, 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 84.55, which was -142.7 lower than the previous day. The implied volatity was 39.96, 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 227.25, which was 0 lower than the previous day. The implied volatity was 2.97, 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 227.25, 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 227.25, 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 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
