ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Apr 2025 09:41 AM IST
| ADANIENT 24APR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.40
Theta: -3.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 2421.60 | 126.7 | 3.85 | 43.45 | 442 | 98 | 1,344 | |||
| 17 Apr | 2418.10 | 117.9 | -10.5 | - | 1,417 | -610 | 1,259 | |||
| 16 Apr | 2415.60 | 128.9 | -7.85 | 34.00 | 880 | -400 | 1,870 | |||
| 15 Apr | 2418.20 | 137.1 | 52.5 | 38.50 | 1,331 | -157 | 2,271 | |||
| 11 Apr | 2321.40 | 80.8 | 29.05 | 38.31 | 6,005 | 124 | 2,428 | |||
| 9 Apr | 2236.90 | 53.6 | -22 | 40.82 | 2,755 | 123 | 2,305 | |||
| 8 Apr | 2285.70 | 75.5 | 12.25 | 39.75 | 4,672 | 311 | 2,186 | |||
| 7 Apr | 2212.70 | 65 | -27.45 | 48.69 | 3,685 | 146 | 1,877 | |||
| 4 Apr | 2334.65 | 94 | -58.55 | 30.92 | 1,568 | 11 | 1,732 | |||
| 3 Apr | 2410.80 | 152 | 27.65 | 31.59 | 914 | -14 | 1,720 | |||
| 2 Apr | 2369.40 | 122.8 | 15.95 | 33.47 | 1,208 | 15 | 1,735 | |||
| 1 Apr | 2335.25 | 107.6 | 6.1 | 33.41 | 978 | -11 | 1,719 | |||
| 28 Mar | 2315.80 | 103.2 | -37.45 | 34.22 | 1,721 | 78 | 1,730 | |||
| 27 Mar | 2363.35 | 139 | 25.9 | 36.34 | 3,306 | -140 | 1,654 | |||
| 26 Mar | 2312.60 | 112 | -10.4 | 36.79 | 991 | 46 | 1,794 | |||
| 25 Mar | 2320.35 | 122 | -34.25 | 38.67 | 630 | 129 | 1,747 | |||
| 24 Mar | 2368.70 | 155.4 | 5.25 | 38.73 | 1,067 | 385 | 1,615 | |||
| 21 Mar | 2362.80 | 150.85 | 15.5 | 36.08 | 1,680 | 623 | 1,231 | |||
| 20 Mar | 2339.30 | 135 | 11.35 | 35.87 | 762 | 279 | 609 | |||
| 19 Mar | 2318.65 | 119.5 | 1 | 34.24 | 206 | 59 | 330 | |||
| 18 Mar | 2308.50 | 117.1 | 25.3 | 35.29 | 335 | 26 | 269 | |||
| 17 Mar | 2252.70 | 91 | 10 | 35.40 | 142 | 51 | 242 | |||
|
|
||||||||||
| 13 Mar | 2221.10 | 81 | -13 | 34.41 | 151 | 17 | 192 | |||
| 12 Mar | 2241.80 | 93.9 | -2.75 | 36.13 | 162 | -7 | 176 | |||
| 11 Mar | 2250.60 | 94.5 | 0.15 | 33.23 | 256 | -64 | 185 | |||
| 10 Mar | 2228.30 | 95.9 | -10.45 | 37.53 | 293 | 168 | 248 | |||
| 7 Mar | 2247.50 | 106.35 | -7.05 | 35.60 | 56 | 34 | 80 | |||
| 6 Mar | 2252.85 | 110.35 | -9.15 | 37.23 | 49 | 20 | 45 | |||
| 5 Mar | 2245.85 | 117.5 | 42.45 | 39.50 | 36 | 22 | 25 | |||
| 4 Mar | 2144.80 | 75.05 | -62.55 | 38.39 | 6 | 3 | 3 | |||
| 3 Mar | 2117.10 | 137.6 | 0 | 4.54 | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 137.6 | 0 | 5.26 | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2300 expiring on 24APR2025
Delta for 2300 CE is 0.90
Historical price for 2300 CE is as follows
On 21 Apr ADANIENT was trading at 2421.60. The strike last trading price was 126.7, which was 3.85 higher than the previous day. The implied volatity was 43.45, the open interest changed by 98 which increased total open position to 1344
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 117.9, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by -610 which decreased total open position to 1259
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 128.9, which was -7.85 lower than the previous day. The implied volatity was 34.00, the open interest changed by -400 which decreased total open position to 1870
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 137.1, which was 52.5 higher than the previous day. The implied volatity was 38.50, the open interest changed by -157 which decreased total open position to 2271
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 80.8, which was 29.05 higher than the previous day. The implied volatity was 38.31, the open interest changed by 124 which increased total open position to 2428
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 53.6, which was -22 lower than the previous day. The implied volatity was 40.82, the open interest changed by 123 which increased total open position to 2305
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 75.5, which was 12.25 higher than the previous day. The implied volatity was 39.75, the open interest changed by 311 which increased total open position to 2186
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 65, which was -27.45 lower than the previous day. The implied volatity was 48.69, the open interest changed by 146 which increased total open position to 1877
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 94, which was -58.55 lower than the previous day. The implied volatity was 30.92, the open interest changed by 11 which increased total open position to 1732
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 152, which was 27.65 higher than the previous day. The implied volatity was 31.59, the open interest changed by -14 which decreased total open position to 1720
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 122.8, which was 15.95 higher than the previous day. The implied volatity was 33.47, the open interest changed by 15 which increased total open position to 1735
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 107.6, which was 6.1 higher than the previous day. The implied volatity was 33.41, the open interest changed by -11 which decreased total open position to 1719
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 103.2, which was -37.45 lower than the previous day. The implied volatity was 34.22, the open interest changed by 78 which increased total open position to 1730
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 139, which was 25.9 higher than the previous day. The implied volatity was 36.34, the open interest changed by -140 which decreased total open position to 1654
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 112, which was -10.4 lower than the previous day. The implied volatity was 36.79, the open interest changed by 46 which increased total open position to 1794
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 122, which was -34.25 lower than the previous day. The implied volatity was 38.67, the open interest changed by 129 which increased total open position to 1747
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 155.4, which was 5.25 higher than the previous day. The implied volatity was 38.73, the open interest changed by 385 which increased total open position to 1615
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 150.85, which was 15.5 higher than the previous day. The implied volatity was 36.08, the open interest changed by 623 which increased total open position to 1231
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 135, which was 11.35 higher than the previous day. The implied volatity was 35.87, the open interest changed by 279 which increased total open position to 609
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 119.5, which was 1 higher than the previous day. The implied volatity was 34.24, the open interest changed by 59 which increased total open position to 330
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 117.1, which was 25.3 higher than the previous day. The implied volatity was 35.29, the open interest changed by 26 which increased total open position to 269
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 91, which was 10 higher than the previous day. The implied volatity was 35.40, the open interest changed by 51 which increased total open position to 242
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 81, which was -13 lower than the previous day. The implied volatity was 34.41, the open interest changed by 17 which increased total open position to 192
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 93.9, which was -2.75 lower than the previous day. The implied volatity was 36.13, the open interest changed by -7 which decreased total open position to 176
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 94.5, which was 0.15 higher than the previous day. The implied volatity was 33.23, the open interest changed by -64 which decreased total open position to 185
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 95.9, which was -10.45 lower than the previous day. The implied volatity was 37.53, the open interest changed by 168 which increased total open position to 248
On 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 106.35, which was -7.05 lower than the previous day. The implied volatity was 35.60, the open interest changed by 34 which increased total open position to 80
On 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 110.35, which was -9.15 lower than the previous day. The implied volatity was 37.23, the open interest changed by 20 which increased total open position to 45
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 117.5, which was 42.45 higher than the previous day. The implied volatity was 39.50, the open interest changed by 22 which increased total open position to 25
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 75.05, which was -62.55 lower than the previous day. The implied volatity was 38.39, the open interest changed by 3 which increased total open position to 3
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 137.6, which was 0 lower than the previous day. The implied volatity was 4.54, 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 137.6, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.42
Theta: -2.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 2421.60 | 5.65 | -2.9 | 46.58 | 449 | -85 | 1,270 |
| 17 Apr | 2418.10 | 8.5 | -6.4 | 34.70 | 2,430 | -180 | 1,371 |
| 16 Apr | 2415.60 | 14.15 | -6.15 | 38.90 | 2,510 | -303 | 1,544 |
| 15 Apr | 2418.20 | 20.2 | -34.7 | 42.89 | 2,355 | 47 | 1,846 |
| 11 Apr | 2321.40 | 54.25 | -56.45 | 38.53 | 3,344 | 373 | 1,799 |
| 9 Apr | 2236.90 | 103.75 | 17.2 | 42.52 | 667 | -113 | 1,431 |
| 8 Apr | 2285.70 | 85.45 | -59.7 | 44.44 | 1,529 | -252 | 1,543 |
| 7 Apr | 2212.70 | 140 | 83.35 | 53.27 | 1,405 | -287 | 1,797 |
| 4 Apr | 2334.65 | 56.85 | 26.55 | 36.55 | 3,362 | 458 | 2,032 |
| 3 Apr | 2410.80 | 29.8 | -13.6 | 34.40 | 2,497 | -48 | 1,571 |
| 2 Apr | 2369.40 | 44.15 | -15.75 | 34.11 | 2,136 | 210 | 1,605 |
| 1 Apr | 2335.25 | 60.45 | -13.9 | 36.68 | 1,207 | 83 | 1,395 |
| 28 Mar | 2315.80 | 74.95 | 11.9 | 36.39 | 1,849 | 61 | 1,312 |
| 27 Mar | 2363.35 | 62.75 | -18.05 | 38.13 | 2,586 | 160 | 1,250 |
| 26 Mar | 2312.60 | 80.65 | -3.6 | 37.13 | 1,094 | 57 | 1,087 |
| 25 Mar | 2320.35 | 85.7 | 20.15 | 39.45 | 632 | 89 | 1,030 |
| 24 Mar | 2368.70 | 65.2 | -1.25 | 38.26 | 758 | 183 | 941 |
| 21 Mar | 2362.80 | 65.55 | -9.6 | 36.46 | 582 | 335 | 758 |
| 20 Mar | 2339.30 | 73.25 | -5.5 | 35.24 | 318 | 189 | 422 |
| 19 Mar | 2318.65 | 82.1 | -3.45 | 34.97 | 259 | 104 | 225 |
| 18 Mar | 2308.50 | 87 | -28 | 34.48 | 154 | 67 | 120 |
| 17 Mar | 2252.70 | 115 | -24.85 | 35.00 | 5 | 3 | 52 |
| 13 Mar | 2221.10 | 140.4 | 8.4 | 37.15 | 54 | 43 | 47 |
| 12 Mar | 2241.80 | 132 | -6 | 36.47 | 2 | 1 | 4 |
| 11 Mar | 2250.60 | 138 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 138 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 2247.50 | 138 | 4 | 38.79 | 1 | 0 | 2 |
| 6 Mar | 2252.85 | 134 | -167.5 | 37.75 | 6 | 2 | 2 |
| 5 Mar | 2245.85 | 301.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 301.5 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 301.5 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2300 expiring on 24APR2025
Delta for 2300 PE is -0.11
Historical price for 2300 PE is as follows
On 21 Apr ADANIENT was trading at 2421.60. The strike last trading price was 5.65, which was -2.9 lower than the previous day. The implied volatity was 46.58, the open interest changed by -85 which decreased total open position to 1270
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 8.5, which was -6.4 lower than the previous day. The implied volatity was 34.70, the open interest changed by -180 which decreased total open position to 1371
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 14.15, which was -6.15 lower than the previous day. The implied volatity was 38.90, the open interest changed by -303 which decreased total open position to 1544
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 20.2, which was -34.7 lower than the previous day. The implied volatity was 42.89, the open interest changed by 47 which increased total open position to 1846
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 54.25, which was -56.45 lower than the previous day. The implied volatity was 38.53, the open interest changed by 373 which increased total open position to 1799
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 103.75, which was 17.2 higher than the previous day. The implied volatity was 42.52, the open interest changed by -113 which decreased total open position to 1431
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 85.45, which was -59.7 lower than the previous day. The implied volatity was 44.44, the open interest changed by -252 which decreased total open position to 1543
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 140, which was 83.35 higher than the previous day. The implied volatity was 53.27, the open interest changed by -287 which decreased total open position to 1797
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 56.85, which was 26.55 higher than the previous day. The implied volatity was 36.55, the open interest changed by 458 which increased total open position to 2032
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 29.8, which was -13.6 lower than the previous day. The implied volatity was 34.40, the open interest changed by -48 which decreased total open position to 1571
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 44.15, which was -15.75 lower than the previous day. The implied volatity was 34.11, the open interest changed by 210 which increased total open position to 1605
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 60.45, which was -13.9 lower than the previous day. The implied volatity was 36.68, the open interest changed by 83 which increased total open position to 1395
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 74.95, which was 11.9 higher than the previous day. The implied volatity was 36.39, the open interest changed by 61 which increased total open position to 1312
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 62.75, which was -18.05 lower than the previous day. The implied volatity was 38.13, the open interest changed by 160 which increased total open position to 1250
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 80.65, which was -3.6 lower than the previous day. The implied volatity was 37.13, the open interest changed by 57 which increased total open position to 1087
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 85.7, which was 20.15 higher than the previous day. The implied volatity was 39.45, the open interest changed by 89 which increased total open position to 1030
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 65.2, which was -1.25 lower than the previous day. The implied volatity was 38.26, the open interest changed by 183 which increased total open position to 941
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 65.55, which was -9.6 lower than the previous day. The implied volatity was 36.46, the open interest changed by 335 which increased total open position to 758
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 73.25, which was -5.5 lower than the previous day. The implied volatity was 35.24, the open interest changed by 189 which increased total open position to 422
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 82.1, which was -3.45 lower than the previous day. The implied volatity was 34.97, the open interest changed by 104 which increased total open position to 225
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 87, which was -28 lower than the previous day. The implied volatity was 34.48, the open interest changed by 67 which increased total open position to 120
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 115, which was -24.85 lower than the previous day. The implied volatity was 35.00, the open interest changed by 3 which increased total open position to 52
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 140.4, which was 8.4 higher than the previous day. The implied volatity was 37.15, the open interest changed by 43 which increased total open position to 47
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 132, which was -6 lower than the previous day. The implied volatity was 36.47, the open interest changed by 1 which increased total open position to 4
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 138, 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 138, 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 138, which was 4 higher than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 2
On 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 134, which was -167.5 lower than the previous day. The implied volatity was 37.75, the open interest changed by 2 which increased total open position to 2
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 301.5, 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 301.5, 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 301.5, 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
