ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 1.42
Theta: -2.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 136.75 | 46.9 | 41.68 | 141 | -38 | 122 | |||
| 9 Apr | 2236.90 | 90.95 | -31 | 40.83 | 566 | 47 | 165 | |||
| 8 Apr | 2285.70 | 121.75 | 22.45 | 40.48 | 364 | -27 | 117 | |||
| 7 Apr | 2212.70 | 101.6 | -33.6 | 49.73 | 782 | 119 | 145 | |||
| 4 Apr | 2334.65 | 135.2 | -81.8 | 20.85 | 6 | -1 | 25 | |||
| 3 Apr | 2410.80 | 217 | 35 | 31.66 | 10 | 2 | 27 | |||
| 2 Apr | 2369.40 | 182 | 23.1 | 34.64 | 20 | 7 | 24 | |||
| 1 Apr | 2335.25 | 158.9 | -0.6 | 32.25 | 15 | 3 | 17 | |||
| 28 Mar | 2315.80 | 159.5 | -23.95 | 37.61 | 10 | 8 | 14 | |||
| 27 Mar | 2363.35 | 183.45 | 0 | 0.00 | 0 | 6 | 0 | |||
| 26 Mar | 2312.60 | 183.45 | 17.35 | 47.09 | 8 | 4 | 4 | |||
| 25 Mar | 2320.35 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 166.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 2318.65 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 166.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 166.1 | 0 | 1.70 | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 166.1 | 0 | 2.17 | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 166.1 | 0 | 3.04 | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2220 expiring on 24APR2025
Delta for 2220 CE is 0.74
Historical price for 2220 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 136.75, which was 46.9 higher than the previous day. The implied volatity was 41.68, the open interest changed by -38 which decreased total open position to 122
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 90.95, which was -31 lower than the previous day. The implied volatity was 40.83, the open interest changed by 47 which increased total open position to 165
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 121.75, which was 22.45 higher than the previous day. The implied volatity was 40.48, the open interest changed by -27 which decreased total open position to 117
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 101.6, which was -33.6 lower than the previous day. The implied volatity was 49.73, the open interest changed by 119 which increased total open position to 145
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 135.2, which was -81.8 lower than the previous day. The implied volatity was 20.85, the open interest changed by -1 which decreased total open position to 25
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 217, which was 35 higher than the previous day. The implied volatity was 31.66, the open interest changed by 2 which increased total open position to 27
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 182, which was 23.1 higher than the previous day. The implied volatity was 34.64, the open interest changed by 7 which increased total open position to 24
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 158.9, which was -0.6 lower than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 17
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 159.5, which was -23.95 lower than the previous day. The implied volatity was 37.61, the open interest changed by 8 which increased total open position to 14
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 183.45, which was 17.35 higher than the previous day. The implied volatity was 47.09, the open interest changed by 4 which increased total open position to 4
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, 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 166.1, which was 0 lower than the previous day. The implied volatity was 1.70, 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 166.1, which was 0 lower than the previous day. The implied volatity was 2.17, 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 166.1, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.42
Theta: -2.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 29.6 | -38.85 | 41.32 | 567 | -12 | 183 |
| 9 Apr | 2236.90 | 63.1 | 8.8 | 43.49 | 819 | 10 | 192 |
| 8 Apr | 2285.70 | 54.45 | -45.9 | 46.99 | 422 | 9 | 185 |
| 7 Apr | 2212.70 | 97.95 | 67.05 | 54.76 | 684 | -21 | 170 |
| 4 Apr | 2334.65 | 30.55 | 12.5 | 37.09 | 256 | -1 | 195 |
| 3 Apr | 2410.80 | 18.1 | -7.45 | 37.99 | 290 | 9 | 196 |
| 2 Apr | 2369.40 | 26.35 | -9 | 36.99 | 81 | -26 | 187 |
| 1 Apr | 2335.25 | 35.55 | -12.35 | 38.04 | 98 | 36 | 214 |
| 28 Mar | 2315.80 | 46.1 | 3.75 | 37.44 | 297 | 70 | 178 |
| 27 Mar | 2363.35 | 42.15 | -12.3 | 40.86 | 94 | 16 | 108 |
| 26 Mar | 2312.60 | 54.35 | 1.25 | 39.58 | 52 | 18 | 93 |
| 25 Mar | 2320.35 | 53.1 | 8.25 | 39.19 | 55 | 36 | 74 |
| 24 Mar | 2368.70 | 43.95 | 0 | 40.69 | 14 | 12 | 36 |
| 21 Mar | 2362.80 | 43.05 | -57.2 | 38.14 | 22 | 17 | 19 |
| 20 Mar | 2339.30 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 100.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 100.25 | 0 | 0.00 | 0 | 2 | 0 |
| 6 Mar | 2252.85 | 100.25 | -150.65 | 39.56 | 2 | 0 | 0 |
| 5 Mar | 2245.85 | 250.9 | 0 | 1.82 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 250.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 250.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2220 expiring on 24APR2025
Delta for 2220 PE is -0.26
Historical price for 2220 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 29.6, which was -38.85 lower than the previous day. The implied volatity was 41.32, the open interest changed by -12 which decreased total open position to 183
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 63.1, which was 8.8 higher than the previous day. The implied volatity was 43.49, the open interest changed by 10 which increased total open position to 192
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 54.45, which was -45.9 lower than the previous day. The implied volatity was 46.99, the open interest changed by 9 which increased total open position to 185
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 97.95, which was 67.05 higher than the previous day. The implied volatity was 54.76, the open interest changed by -21 which decreased total open position to 170
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 30.55, which was 12.5 higher than the previous day. The implied volatity was 37.09, the open interest changed by -1 which decreased total open position to 195
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 18.1, which was -7.45 lower than the previous day. The implied volatity was 37.99, the open interest changed by 9 which increased total open position to 196
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 26.35, which was -9 lower than the previous day. The implied volatity was 36.99, the open interest changed by -26 which decreased total open position to 187
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 35.55, which was -12.35 lower than the previous day. The implied volatity was 38.04, the open interest changed by 36 which increased total open position to 214
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 46.1, which was 3.75 higher than the previous day. The implied volatity was 37.44, the open interest changed by 70 which increased total open position to 178
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 42.15, which was -12.3 lower than the previous day. The implied volatity was 40.86, the open interest changed by 16 which increased total open position to 108
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 54.35, which was 1.25 higher than the previous day. The implied volatity was 39.58, the open interest changed by 18 which increased total open position to 93
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 53.1, which was 8.25 higher than the previous day. The implied volatity was 39.19, the open interest changed by 36 which increased total open position to 74
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 40.69, the open interest changed by 12 which increased total open position to 36
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 43.05, which was -57.2 lower than the previous day. The implied volatity was 38.14, the open interest changed by 17 which increased total open position to 19
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 100.25, 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 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 100.25, 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 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 100.25, 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 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 100.25, 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 100.25, 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 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 100.25, 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 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 100.25, 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 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 100.25, 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 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 100.25, 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 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 100.25, which was -150.65 lower than the previous day. The implied volatity was 39.56, 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 250.9, which was 0 lower than the previous day. The implied volatity was 1.82, 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 250.9, 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 250.9, 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
