ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.74
Theta: -2.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 59 | 21.5 | 37.29 | 3,983 | 120 | 790 | |||
| 9 Apr | 2236.90 | 39.6 | -17.55 | 40.68 | 600 | 69 | 671 | |||
| 8 Apr | 2285.70 | 57.2 | 7.95 | 39.34 | 947 | 13 | 604 | |||
|
|
||||||||||
| 7 Apr | 2212.70 | 50.95 | -20.65 | 48.38 | 1,265 | 10 | 591 | |||
| 4 Apr | 2334.65 | 73.35 | -49.8 | 31.56 | 1,478 | 164 | 581 | |||
| 3 Apr | 2410.80 | 121.25 | 23.2 | 30.38 | 465 | -85 | 418 | |||
| 2 Apr | 2369.40 | 97.2 | 13.2 | 32.82 | 834 | 1 | 501 | |||
| 1 Apr | 2335.25 | 84.75 | 3.35 | 33.05 | 959 | 22 | 503 | |||
| 28 Mar | 2315.80 | 82.2 | -30.75 | 33.87 | 1,659 | 139 | 481 | |||
| 27 Mar | 2363.35 | 113.25 | 22.6 | 35.31 | 783 | 45 | 342 | |||
| 26 Mar | 2312.60 | 90.7 | -9.05 | 36.23 | 901 | 166 | 294 | |||
| 25 Mar | 2320.35 | 99.35 | -30.2 | 37.71 | 113 | 42 | 125 | |||
| 24 Mar | 2368.70 | 129.3 | 6.05 | 37.61 | 112 | 32 | 82 | |||
| 21 Mar | 2362.80 | 122.55 | 10 | 34.19 | 55 | 10 | 48 | |||
| 20 Mar | 2339.30 | 112.6 | 13.5 | 35.52 | 28 | 4 | 37 | |||
| 19 Mar | 2318.65 | 98.15 | 12.75 | 33.85 | 36 | 29 | 30 | |||
| 18 Mar | 2308.50 | 85.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 85.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 85.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 85.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 2250.60 | 85.4 | -39.55 | 35.64 | 1 | 0 | 0 | |||
| 10 Mar | 2228.30 | 124.95 | 0 | 2.87 | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 124.95 | 0 | 2.06 | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 124.95 | 0 | 1.97 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 124.95 | 0 | 2.08 | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 124.95 | 0 | 5.00 | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 124.95 | 0 | 5.65 | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 0 | 0 | 5.98 | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2340 expiring on 24APR2025
Delta for 2340 CE is 0.48
Historical price for 2340 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 59, which was 21.5 higher than the previous day. The implied volatity was 37.29, the open interest changed by 120 which increased total open position to 790
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 39.6, which was -17.55 lower than the previous day. The implied volatity was 40.68, the open interest changed by 69 which increased total open position to 671
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 57.2, which was 7.95 higher than the previous day. The implied volatity was 39.34, the open interest changed by 13 which increased total open position to 604
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 50.95, which was -20.65 lower than the previous day. The implied volatity was 48.38, the open interest changed by 10 which increased total open position to 591
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 73.35, which was -49.8 lower than the previous day. The implied volatity was 31.56, the open interest changed by 164 which increased total open position to 581
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 121.25, which was 23.2 higher than the previous day. The implied volatity was 30.38, the open interest changed by -85 which decreased total open position to 418
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 97.2, which was 13.2 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 501
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 84.75, which was 3.35 higher than the previous day. The implied volatity was 33.05, the open interest changed by 22 which increased total open position to 503
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 82.2, which was -30.75 lower than the previous day. The implied volatity was 33.87, the open interest changed by 139 which increased total open position to 481
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 113.25, which was 22.6 higher than the previous day. The implied volatity was 35.31, the open interest changed by 45 which increased total open position to 342
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 90.7, which was -9.05 lower than the previous day. The implied volatity was 36.23, the open interest changed by 166 which increased total open position to 294
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 99.35, which was -30.2 lower than the previous day. The implied volatity was 37.71, the open interest changed by 42 which increased total open position to 125
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 129.3, which was 6.05 higher than the previous day. The implied volatity was 37.61, the open interest changed by 32 which increased total open position to 82
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 122.55, which was 10 higher than the previous day. The implied volatity was 34.19, the open interest changed by 10 which increased total open position to 48
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 112.6, which was 13.5 higher than the previous day. The implied volatity was 35.52, the open interest changed by 4 which increased total open position to 37
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 98.15, which was 12.75 higher than the previous day. The implied volatity was 33.85, the open interest changed by 29 which increased total open position to 30
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 85.4, 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 85.4, 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 85.4, 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 85.4, 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 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 85.4, which was -39.55 lower than the previous day. The implied volatity was 35.64, 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 124.95, which was 0 lower than the previous day. The implied volatity was 2.87, 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 124.95, which was 0 lower than the previous day. The implied volatity was 2.06, 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 124.95, which was 0 lower than the previous day. The implied volatity was 1.97, 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 124.95, which was 0 lower than the previous day. The implied volatity was 2.08, 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 124.95, which was 0 lower than the previous day. The implied volatity was 5.00, 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 124.95, which was 0 lower than the previous day. The implied volatity was 5.65, 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 5.98, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 1.74
Theta: -2.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 71.3 | -66.3 | 36.93 | 1,065 | 17 | 418 |
| 9 Apr | 2236.90 | 137.6 | 31.3 | 47.24 | 21 | -12 | 400 |
| 8 Apr | 2285.70 | 107.05 | -62.25 | 44.13 | 150 | 31 | 413 |
| 7 Apr | 2212.70 | 173.45 | 99.35 | 57.43 | 153 | -49 | 381 |
| 4 Apr | 2334.65 | 72.7 | 32.35 | 35.44 | 1,171 | -42 | 435 |
| 3 Apr | 2410.80 | 40.15 | -16.15 | 33.52 | 629 | 81 | 475 |
| 2 Apr | 2369.40 | 58.5 | -18.95 | 33.49 | 626 | 30 | 393 |
| 1 Apr | 2335.25 | 76.35 | -17.2 | 35.75 | 586 | 66 | 363 |
| 28 Mar | 2315.80 | 90.55 | 13.45 | 34.76 | 822 | 15 | 297 |
| 27 Mar | 2363.35 | 75.1 | -22.45 | 36.38 | 292 | 91 | 283 |
| 26 Mar | 2312.60 | 98.65 | 26.75 | 36.41 | 308 | 172 | 187 |
| 25 Mar | 2320.35 | 71.9 | 0 | 0.00 | 0 | 14 | 0 |
| 24 Mar | 2368.70 | 71.9 | -86.7 | 34.76 | 16 | 12 | 13 |
| 21 Mar | 2362.80 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 158.6 | 0 | 0.00 | 0 | 0 | 1 |
| 18 Mar | 2308.50 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 158.6 | 0 | 0.00 | 0 | 0 | 1 |
| 13 Mar | 2221.10 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 158.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 158.6 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 2252.85 | 158.6 | -169.8 | 38.33 | 3 | 2 | 2 |
| 5 Mar | 2245.85 | 328.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 328.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 328.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2340 expiring on 24APR2025
Delta for 2340 PE is -0.52
Historical price for 2340 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 71.3, which was -66.3 lower than the previous day. The implied volatity was 36.93, the open interest changed by 17 which increased total open position to 418
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 137.6, which was 31.3 higher than the previous day. The implied volatity was 47.24, the open interest changed by -12 which decreased total open position to 400
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 107.05, which was -62.25 lower than the previous day. The implied volatity was 44.13, the open interest changed by 31 which increased total open position to 413
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 173.45, which was 99.35 higher than the previous day. The implied volatity was 57.43, the open interest changed by -49 which decreased total open position to 381
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 72.7, which was 32.35 higher than the previous day. The implied volatity was 35.44, the open interest changed by -42 which decreased total open position to 435
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 40.15, which was -16.15 lower than the previous day. The implied volatity was 33.52, the open interest changed by 81 which increased total open position to 475
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 58.5, which was -18.95 lower than the previous day. The implied volatity was 33.49, the open interest changed by 30 which increased total open position to 393
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 76.35, which was -17.2 lower than the previous day. The implied volatity was 35.75, the open interest changed by 66 which increased total open position to 363
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 90.55, which was 13.45 higher than the previous day. The implied volatity was 34.76, the open interest changed by 15 which increased total open position to 297
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 75.1, which was -22.45 lower than the previous day. The implied volatity was 36.38, the open interest changed by 91 which increased total open position to 283
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 98.65, which was 26.75 higher than the previous day. The implied volatity was 36.41, the open interest changed by 172 which increased total open position to 187
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 71.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 71.9, which was -86.7 lower than the previous day. The implied volatity was 34.76, the open interest changed by 12 which increased total open position to 13
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 158.6, 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 158.6, 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 158.6, 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 1
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 158.6, 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 158.6, 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 1
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, which was -169.8 lower than the previous day. The implied volatity was 38.33, 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 328.4, 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 328.4, 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 328.4, 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
