ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
24 Apr 2025 04:11 PM IST
| ADANIENT 29MAY2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 2.33
Theta: -1.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 2442.50 | 200 | -11.6 | 33.53 | 72 | 22 | 213 | |||
| 23 Apr | 2453.60 | 211 | 5.15 | 35.89 | 120 | 68 | 191 | |||
| 22 Apr | 2445.50 | 204 | -2.3 | 33.29 | 50 | 23 | 123 | |||
| 21 Apr | 2442.70 | 213.75 | 22.7 | 37.44 | 54 | 24 | 99 | |||
| 17 Apr | 2418.10 | 191.05 | -5.35 | 33.40 | 7 | 3 | 74 | |||
|
|
||||||||||
| 16 Apr | 2415.60 | 196.4 | -5.25 | 34.95 | 38 | 3 | 71 | |||
| 15 Apr | 2418.20 | 201.4 | 56.1 | 35.70 | 27 | 2 | 65 | |||
| 11 Apr | 2321.40 | 145 | 34.45 | 35.88 | 48 | 17 | 63 | |||
| 9 Apr | 2236.90 | 113.7 | -18.25 | 38.10 | 46 | 8 | 47 | |||
| 8 Apr | 2285.70 | 131.9 | 29.4 | 35.69 | 47 | 33 | 38 | |||
| 7 Apr | 2212.70 | 102.5 | -173 | 36.69 | 5 | 4 | 4 | |||
| 4 Apr | 2334.65 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 275.5 | 0 | - | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2300 expiring on 29MAY2025
Delta for 2300 CE is 0.76
Historical price for 2300 CE is as follows
On 24 Apr ADANIENT was trading at 2442.50. The strike last trading price was 200, which was -11.6 lower than the previous day. The implied volatity was 33.53, the open interest changed by 22 which increased total open position to 213
On 23 Apr ADANIENT was trading at 2453.60. The strike last trading price was 211, which was 5.15 higher than the previous day. The implied volatity was 35.89, the open interest changed by 68 which increased total open position to 191
On 22 Apr ADANIENT was trading at 2445.50. The strike last trading price was 204, which was -2.3 lower than the previous day. The implied volatity was 33.29, the open interest changed by 23 which increased total open position to 123
On 21 Apr ADANIENT was trading at 2442.70. The strike last trading price was 213.75, which was 22.7 higher than the previous day. The implied volatity was 37.44, the open interest changed by 24 which increased total open position to 99
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 191.05, which was -5.35 lower than the previous day. The implied volatity was 33.40, the open interest changed by 3 which increased total open position to 74
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 196.4, which was -5.25 lower than the previous day. The implied volatity was 34.95, the open interest changed by 3 which increased total open position to 71
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 201.4, which was 56.1 higher than the previous day. The implied volatity was 35.70, the open interest changed by 2 which increased total open position to 65
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 145, which was 34.45 higher than the previous day. The implied volatity was 35.88, the open interest changed by 17 which increased total open position to 63
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 113.7, which was -18.25 lower than the previous day. The implied volatity was 38.10, the open interest changed by 8 which increased total open position to 47
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 131.9, which was 29.4 higher than the previous day. The implied volatity was 35.69, the open interest changed by 33 which increased total open position to 38
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 102.5, which was -173 lower than the previous day. The implied volatity was 36.69, the open interest changed by 4 which increased total open position to 4
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 275.5, 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 Apr ADANIENT was trading at 2410.80. The strike last trading price was 275.5, 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 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 275.5, 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 275.5, 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
| ADANIENT 29MAY2025 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 2.43
Theta: -1.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 2442.50 | 45.45 | 1.95 | 37.06 | 690 | 228 | 893 |
| 23 Apr | 2453.60 | 45.75 | -0.6 | 37.25 | 741 | 220 | 664 |
| 22 Apr | 2445.50 | 45.65 | -4.75 | 36.46 | 430 | 154 | 438 |
| 21 Apr | 2442.70 | 48.15 | -8.85 | 36.74 | 326 | 163 | 283 |
| 17 Apr | 2418.10 | 57 | -5.85 | 35.94 | 69 | 13 | 119 |
| 16 Apr | 2415.60 | 63.5 | 1.5 | 37.80 | 45 | 13 | 106 |
| 15 Apr | 2418.20 | 62.5 | -50.15 | 37.28 | 101 | 40 | 92 |
| 11 Apr | 2321.40 | 112.65 | -42.3 | 40.91 | 18 | 4 | 52 |
| 9 Apr | 2236.90 | 156.5 | 32.5 | 43.13 | 27 | 11 | 47 |
| 8 Apr | 2285.70 | 124 | -67.2 | 39.52 | 4 | 2 | 35 |
| 7 Apr | 2212.70 | 191.2 | 91.35 | 49.76 | 17 | -3 | 33 |
| 4 Apr | 2334.65 | 100.2 | 32.2 | 37.24 | 46 | 25 | 37 |
| 3 Apr | 2410.80 | 68 | -20 | 35.15 | 9 | 6 | 11 |
| 2 Apr | 2369.40 | 88 | -15.75 | 36.69 | 6 | 2 | 5 |
| 1 Apr | 2335.25 | 103.75 | -79.25 | 37.89 | 4 | 3 | 3 |
For Adani Enterprises Limited - strike price 2300 expiring on 29MAY2025
Delta for 2300 PE is -0.25
Historical price for 2300 PE is as follows
On 24 Apr ADANIENT was trading at 2442.50. The strike last trading price was 45.45, which was 1.95 higher than the previous day. The implied volatity was 37.06, the open interest changed by 228 which increased total open position to 893
On 23 Apr ADANIENT was trading at 2453.60. The strike last trading price was 45.75, which was -0.6 lower than the previous day. The implied volatity was 37.25, the open interest changed by 220 which increased total open position to 664
On 22 Apr ADANIENT was trading at 2445.50. The strike last trading price was 45.65, which was -4.75 lower than the previous day. The implied volatity was 36.46, the open interest changed by 154 which increased total open position to 438
On 21 Apr ADANIENT was trading at 2442.70. The strike last trading price was 48.15, which was -8.85 lower than the previous day. The implied volatity was 36.74, the open interest changed by 163 which increased total open position to 283
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 57, which was -5.85 lower than the previous day. The implied volatity was 35.94, the open interest changed by 13 which increased total open position to 119
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 63.5, which was 1.5 higher than the previous day. The implied volatity was 37.80, the open interest changed by 13 which increased total open position to 106
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 62.5, which was -50.15 lower than the previous day. The implied volatity was 37.28, the open interest changed by 40 which increased total open position to 92
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 112.65, which was -42.3 lower than the previous day. The implied volatity was 40.91, the open interest changed by 4 which increased total open position to 52
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 156.5, which was 32.5 higher than the previous day. The implied volatity was 43.13, the open interest changed by 11 which increased total open position to 47
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 124, which was -67.2 lower than the previous day. The implied volatity was 39.52, the open interest changed by 2 which increased total open position to 35
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 191.2, which was 91.35 higher than the previous day. The implied volatity was 49.76, the open interest changed by -3 which decreased total open position to 33
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 100.2, which was 32.2 higher than the previous day. The implied volatity was 37.24, the open interest changed by 25 which increased total open position to 37
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 68, which was -20 lower than the previous day. The implied volatity was 35.15, the open interest changed by 6 which increased total open position to 11
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 88, which was -15.75 lower than the previous day. The implied volatity was 36.69, the open interest changed by 2 which increased total open position to 5
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 103.75, which was -79.25 lower than the previous day. The implied volatity was 37.89, the open interest changed by 3 which increased total open position to 3
