ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 1.51
Theta: -2.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 28.6 | 9.15 | 36.31 | 1,020 | 14 | 405 | |||
| 9 Apr | 2236.90 | 20.45 | -9.9 | 40.74 | 345 | 41 | 391 | |||
| 8 Apr | 2285.70 | 30.5 | 2.05 | 38.77 | 627 | -54 | 353 | |||
| 7 Apr | 2212.70 | 30.2 | -8.6 | 48.09 | 1,213 | -125 | 406 | |||
| 4 Apr | 2334.65 | 38.6 | -35.55 | 30.77 | 2,104 | 116 | 532 | |||
| 3 Apr | 2410.80 | 73.3 | 16.4 | 30.05 | 2,157 | 254 | 415 | |||
| 2 Apr | 2369.40 | 56.65 | 7.5 | 31.96 | 362 | 48 | 161 | |||
| 1 Apr | 2335.25 | 50.05 | 2.45 | 32.93 | 179 | 8 | 112 | |||
| 28 Mar | 2315.80 | 49.9 | -22.05 | 33.60 | 544 | -15 | 104 | |||
| 27 Mar | 2363.35 | 71 | 17.8 | 33.80 | 442 | 62 | 118 | |||
| 26 Mar | 2312.60 | 52.7 | -8.55 | 33.78 | 114 | -19 | 56 | |||
| 25 Mar | 2320.35 | 61.35 | 13.55 | 35.72 | 90 | 72 | 73 | |||
| 24 Mar | 2368.70 | 47.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 47.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 47.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 47.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 47.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 47.8 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 2221.10 | 47.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 2241.80 | 47.8 | -54.75 | 34.21 | 1 | 0 | 0 | |||
| 11 Mar | 2250.60 | 102.55 | 0 | 4.44 | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 102.55 | 0 | 5.25 | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 102.55 | 0 | 4.28 | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 0 | 0 | 4.01 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 0 | 0 | 4.12 | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2420 expiring on 24APR2025
Delta for 2420 CE is 0.30
Historical price for 2420 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 28.6, which was 9.15 higher than the previous day. The implied volatity was 36.31, the open interest changed by 14 which increased total open position to 405
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 20.45, which was -9.9 lower than the previous day. The implied volatity was 40.74, the open interest changed by 41 which increased total open position to 391
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 30.5, which was 2.05 higher than the previous day. The implied volatity was 38.77, the open interest changed by -54 which decreased total open position to 353
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 30.2, which was -8.6 lower than the previous day. The implied volatity was 48.09, the open interest changed by -125 which decreased total open position to 406
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 38.6, which was -35.55 lower than the previous day. The implied volatity was 30.77, the open interest changed by 116 which increased total open position to 532
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 73.3, which was 16.4 higher than the previous day. The implied volatity was 30.05, the open interest changed by 254 which increased total open position to 415
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 56.65, which was 7.5 higher than the previous day. The implied volatity was 31.96, the open interest changed by 48 which increased total open position to 161
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 50.05, which was 2.45 higher than the previous day. The implied volatity was 32.93, the open interest changed by 8 which increased total open position to 112
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 49.9, which was -22.05 lower than the previous day. The implied volatity was 33.60, the open interest changed by -15 which decreased total open position to 104
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 71, which was 17.8 higher than the previous day. The implied volatity was 33.80, the open interest changed by 62 which increased total open position to 118
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 52.7, which was -8.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by -19 which decreased total open position to 56
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 61.35, which was 13.55 higher than the previous day. The implied volatity was 35.72, the open interest changed by 72 which increased total open position to 73
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 47.8, which was -54.75 lower than the previous day. The implied volatity was 34.21, 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 102.55, which was 0 lower than the previous day. The implied volatity was 4.44, 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 102.55, which was 0 lower than the previous day. The implied volatity was 5.25, 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 102.55, which was 0 lower than the previous day. The implied volatity was 4.28, 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 0, which was 0 lower than the previous day. The implied volatity was 4.01, 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 0, which was 0 lower than the previous day. The implied volatity was 4.12, 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 0, 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 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 1.60
Theta: -2.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 134.3 | -64.4 | 44.69 | 48 | -17 | 303 |
| 9 Apr | 2236.90 | 198.65 | 45.4 | 49.15 | 4 | 0 | 321 |
| 8 Apr | 2285.70 | 153.25 | -114.2 | 40.18 | 8 | -2 | 321 |
| 7 Apr | 2212.70 | 267.45 | 146.85 | 79.07 | 17 | -5 | 327 |
| 4 Apr | 2334.65 | 120.4 | 49.1 | 36.27 | 365 | -13 | 331 |
| 3 Apr | 2410.80 | 71.5 | -27.45 | 32.69 | 714 | 170 | 339 |
| 2 Apr | 2369.40 | 98.95 | -21.15 | 33.27 | 12 | 1 | 169 |
| 1 Apr | 2335.25 | 120.1 | -24.25 | 35.23 | 9 | 5 | 169 |
| 28 Mar | 2315.80 | 145.3 | -78.05 | 37.75 | 334 | 162 | 164 |
| 27 Mar | 2363.35 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2312.60 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 2320.35 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2368.70 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 2362.80 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 223.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 223.35 | 0 | 0.00 | 0 | 0 | 2 |
| 11 Mar | 2250.60 | 223.35 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 2228.30 | 223.35 | -161.75 | 38.09 | 2 | 0 | 0 |
| 7 Mar | 2247.50 | 385.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2245.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2117.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2096.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2420 expiring on 24APR2025
Delta for 2420 PE is -0.66
Historical price for 2420 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 134.3, which was -64.4 lower than the previous day. The implied volatity was 44.69, the open interest changed by -17 which decreased total open position to 303
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 198.65, which was 45.4 higher than the previous day. The implied volatity was 49.15, the open interest changed by 0 which decreased total open position to 321
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 153.25, which was -114.2 lower than the previous day. The implied volatity was 40.18, the open interest changed by -2 which decreased total open position to 321
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 267.45, which was 146.85 higher than the previous day. The implied volatity was 79.07, the open interest changed by -5 which decreased total open position to 327
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 120.4, which was 49.1 higher than the previous day. The implied volatity was 36.27, the open interest changed by -13 which decreased total open position to 331
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 71.5, which was -27.45 lower than the previous day. The implied volatity was 32.69, the open interest changed by 170 which increased total open position to 339
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 98.95, which was -21.15 lower than the previous day. The implied volatity was 33.27, the open interest changed by 1 which increased total open position to 169
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 120.1, which was -24.25 lower than the previous day. The implied volatity was 35.23, the open interest changed by 5 which increased total open position to 169
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 145.3, which was -78.05 lower than the previous day. The implied volatity was 37.75, the open interest changed by 162 which increased total open position to 164
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 223.35, 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 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 223.35, 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 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 223.35, 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 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 2
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 223.35, 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 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 223.35, which was -161.75 lower than the previous day. The implied volatity was 38.09, 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 385.1, 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 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
On 5 Mar ADANIENT was trading at 2245.85. 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
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 0, 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 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
