ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
24 Apr 2025 04:11 PM IST
| ADANIENT 29MAY2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 1.68
Theta: -1.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 2442.50 | 282.2 | -8 | 35.73 | 149 | 82 | 219 | |||
| 23 Apr | 2453.60 | 286.55 | -0.45 | 34.95 | 31 | 8 | 136 | |||
| 22 Apr | 2445.50 | 287 | -13 | 36.00 | 34 | 0 | 126 | |||
| 21 Apr | 2442.70 | 300 | 20 | 43.12 | 96 | 69 | 126 | |||
| 17 Apr | 2418.10 | 280 | 29 | 40.34 | 56 | 30 | 43 | |||
| 16 Apr | 2415.60 | 251 | -28.1 | 24.26 | 5 | 4 | 12 | |||
| 15 Apr | 2418.20 | 279.1 | 60.1 | 38.26 | 2 | 0 | 8 | |||
| 11 Apr | 2321.40 | 219 | 47.55 | 40.81 | 3 | 2 | 8 | |||
| 9 Apr | 2236.90 | 171.45 | 3.75 | 40.40 | 5 | 1 | 5 | |||
| 8 Apr | 2285.70 | 167.7 | 15.35 | 29.51 | 1 | 0 | 4 | |||
|
|
||||||||||
| 7 Apr | 2212.70 | 152.35 | -95.6 | 37.37 | 1 | 0 | 4 | |||
| 4 Apr | 2334.65 | 246.95 | -1 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 246.95 | -1 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 246.95 | -1 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 246.95 | -1 | 0.00 | 0 | 4 | 4 | |||
| 27 Mar | 2363.35 | 246.95 | 31.95 | 32.34 | 2 | 0 | 4 | |||
| 26 Mar | 2312.60 | 215 | 0 | 0.00 | 0 | 0 | 4 | |||
| 24 Mar | 2368.70 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 215 | 0 | 0.00 | 0 | 0 | 4 | |||
| 19 Mar | 2318.65 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 215 | 0 | 0.00 | 0 | 0 | 4 | |||
| 17 Mar | 2252.70 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 215 | 0 | 0.00 | 0 | 0 | 4 | |||
| 10 Mar | 2228.30 | 215 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 2247.50 | 215 | 15 | 41.14 | 1 | 0 | 3 | |||
| 6 Mar | 2252.85 | 200 | 0 | 0.00 | 0 | 2 | 0 | |||
| 5 Mar | 2245.85 | 200 | 86.35 | 33.79 | 3 | 1 | 2 | |||
| 4 Mar | 2144.80 | 113.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Mar | 2117.10 | 113.65 | -121.85 | 30.40 | 1 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2200 expiring on 29MAY2025
Delta for 2200 CE is 0.86
Historical price for 2200 CE is as follows
On 24 Apr ADANIENT was trading at 2442.50. The strike last trading price was 282.2, which was -8 lower than the previous day. The implied volatity was 35.73, the open interest changed by 82 which increased total open position to 219
On 23 Apr ADANIENT was trading at 2453.60. The strike last trading price was 286.55, which was -0.45 lower than the previous day. The implied volatity was 34.95, the open interest changed by 8 which increased total open position to 136
On 22 Apr ADANIENT was trading at 2445.50. The strike last trading price was 287, which was -13 lower than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 126
On 21 Apr ADANIENT was trading at 2442.70. The strike last trading price was 300, which was 20 higher than the previous day. The implied volatity was 43.12, the open interest changed by 69 which increased total open position to 126
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 280, which was 29 higher than the previous day. The implied volatity was 40.34, the open interest changed by 30 which increased total open position to 43
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 251, which was -28.1 lower than the previous day. The implied volatity was 24.26, the open interest changed by 4 which increased total open position to 12
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 279.1, which was 60.1 higher than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 8
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 219, which was 47.55 higher than the previous day. The implied volatity was 40.81, the open interest changed by 2 which increased total open position to 8
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 171.45, which was 3.75 higher than the previous day. The implied volatity was 40.40, the open interest changed by 1 which increased total open position to 5
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 167.7, which was 15.35 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 4
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 152.35, which was -95.6 lower than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 4
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 246.95, which was -1 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 246.95, which was -1 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 246.95, which was -1 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 246.95, which was -1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 4
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 246.95, which was 31.95 higher than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 4
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 215, 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 4
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 215, 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 215, 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 215, 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 4
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 215, 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 215, 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 4
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 215, 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 215, 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 215, 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 215, 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 4
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 215, 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 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 215, which was 15 higher than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 3
On 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 200, 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 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 200, which was 86.35 higher than the previous day. The implied volatity was 33.79, the open interest changed by 1 which increased total open position to 2
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 113.65, 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 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 113.65, which was -121.85 lower than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 29MAY2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 1.83
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 2442.50 | 26.2 | 1.3 | 39.14 | 404 | 69 | 639 |
| 23 Apr | 2453.60 | 25.95 | -1.9 | 38.94 | 724 | 361 | 569 |
| 22 Apr | 2445.50 | 27.2 | -2.45 | 38.88 | 238 | -33 | 206 |
| 21 Apr | 2442.70 | 29.1 | -6.35 | 39.15 | 425 | 83 | 238 |
| 17 Apr | 2418.10 | 34.85 | -4.15 | 38.06 | 175 | 81 | 155 |
| 16 Apr | 2415.60 | 39 | -1 | 39.43 | 32 | 6 | 73 |
| 15 Apr | 2418.20 | 40 | -34 | 39.62 | 51 | 15 | 67 |
| 11 Apr | 2321.40 | 74 | -36.5 | 41.66 | 12 | 0 | 52 |
| 9 Apr | 2236.90 | 110.5 | 21.1 | 44.32 | 12 | -3 | 50 |
| 8 Apr | 2285.70 | 89.4 | -50.6 | 42.52 | 17 | 14 | 53 |
| 7 Apr | 2212.70 | 140 | 69.65 | 50.17 | 15 | 6 | 38 |
| 4 Apr | 2334.65 | 72 | 30.9 | 40.41 | 25 | 14 | 32 |
| 3 Apr | 2410.80 | 41.1 | -244.45 | 35.77 | 21 | 16 | 16 |
| 2 Apr | 2369.40 | 285.55 | 0 | 5.70 | 0 | 0 | 0 |
| 1 Apr | 2335.25 | 285.55 | 0 | 4.94 | 0 | 0 | 0 |
| 27 Mar | 2363.35 | 285.55 | 0 | 5.46 | 0 | 0 | 0 |
| 26 Mar | 2312.60 | 285.55 | 0 | 4.22 | 0 | 0 | 0 |
| 24 Mar | 2368.70 | 285.55 | 0 | 5.76 | 0 | 0 | 0 |
| 21 Mar | 2362.80 | 285.55 | 0 | 5.23 | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 285.55 | 0 | 4.60 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 285.55 | 0 | 4.16 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 285.55 | 0 | 3.62 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 285.55 | 0 | 2.01 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 285.55 | 0 | 1.80 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 285.55 | 0 | 2.24 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 285.55 | 0 | 1.74 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 285.55 | 0 | 3.03 | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 285.55 | 0 | 2.53 | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 285.55 | 0 | 2.53 | 0 | 0 | 0 |
| 5 Mar | 2245.85 | 285.55 | 0 | 2.22 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 285.55 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 285.55 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2200 expiring on 29MAY2025
Delta for 2200 PE is -0.16
Historical price for 2200 PE is as follows
On 24 Apr ADANIENT was trading at 2442.50. The strike last trading price was 26.2, which was 1.3 higher than the previous day. The implied volatity was 39.14, the open interest changed by 69 which increased total open position to 639
On 23 Apr ADANIENT was trading at 2453.60. The strike last trading price was 25.95, which was -1.9 lower than the previous day. The implied volatity was 38.94, the open interest changed by 361 which increased total open position to 569
On 22 Apr ADANIENT was trading at 2445.50. The strike last trading price was 27.2, which was -2.45 lower than the previous day. The implied volatity was 38.88, the open interest changed by -33 which decreased total open position to 206
On 21 Apr ADANIENT was trading at 2442.70. The strike last trading price was 29.1, which was -6.35 lower than the previous day. The implied volatity was 39.15, the open interest changed by 83 which increased total open position to 238
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 34.85, which was -4.15 lower than the previous day. The implied volatity was 38.06, the open interest changed by 81 which increased total open position to 155
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 39, which was -1 lower than the previous day. The implied volatity was 39.43, the open interest changed by 6 which increased total open position to 73
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 40, which was -34 lower than the previous day. The implied volatity was 39.62, the open interest changed by 15 which increased total open position to 67
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 74, which was -36.5 lower than the previous day. The implied volatity was 41.66, the open interest changed by 0 which decreased total open position to 52
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 110.5, which was 21.1 higher than the previous day. The implied volatity was 44.32, the open interest changed by -3 which decreased total open position to 50
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 89.4, which was -50.6 lower than the previous day. The implied volatity was 42.52, the open interest changed by 14 which increased total open position to 53
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 140, which was 69.65 higher than the previous day. The implied volatity was 50.17, the open interest changed by 6 which increased total open position to 38
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 72, which was 30.9 higher than the previous day. The implied volatity was 40.41, the open interest changed by 14 which increased total open position to 32
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 41.1, which was -244.45 lower than the previous day. The implied volatity was 35.77, the open interest changed by 16 which increased total open position to 16
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 285.55, which was 0 lower than the previous day. The implied volatity was 5.70, 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 285.55, which was 0 lower than the previous day. The implied volatity was 4.94, 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 285.55, which was 0 lower than the previous day. The implied volatity was 5.46, 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 285.55, which was 0 lower than the previous day. The implied volatity was 4.22, 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 285.55, 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 285.55, which was 0 lower than the previous day. The implied volatity was 5.23, 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 285.55, which was 0 lower than the previous day. The implied volatity was 4.60, 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 285.55, which was 0 lower than the previous day. The implied volatity was 4.16, 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 285.55, which was 0 lower than the previous day. The implied volatity was 3.62, 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 285.55, which was 0 lower than the previous day. The implied volatity was 2.01, 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 285.55, which was 0 lower than the previous day. The implied volatity was 1.80, 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 285.55, which was 0 lower than the previous day. The implied volatity was 2.24, 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 285.55, which was 0 lower than the previous day. The implied volatity was 1.74, 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 285.55, which was 0 lower than the previous day. The implied volatity was 3.03, 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 285.55, which was 0 lower than the previous day. The implied volatity was 2.53, 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 285.55, which was 0 lower than the previous day. The implied volatity was 2.53, 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 285.55, which was 0 lower than the previous day. The implied volatity was 2.22, 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 285.55, 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 285.55, 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
