`
Related Pages for ADANIENT
[--[65.84.65.76]--]
ADANIENT
Adani Enterprises Limited
2321.4 84.50 (3.78%)

Back to Option Chain

Historical option data for ADANIENT

11 Apr 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ADANIENT 24APR2025 2440 CE
Delta: 0.26
Vega: 1.41
Theta: -2.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 2321.40 24.2 7.6 36.76 1,170 -145 544
9 Apr 2236.90 17.3 -8.4 40.92 969 107 688
8 Apr 2285.70 25.9 1.3 38.82 719 -37 580
7 Apr 2212.70 25.8 -7.55 47.69 1,585 -154 619
4 Apr 2334.65 33.35 -30.8 31.20 2,712 -14 802
3 Apr 2410.80 63.6 14.6 29.99 4,247 586 816
2 Apr 2369.40 48.75 6 31.32 406 14 231
1 Apr 2335.25 42.75 1.6 32.67 523 -27 220
28 Mar 2315.80 42.1 -20.5 32.90 641 56 247
27 Mar 2363.35 60.1 14.3 32.61 530 33 189
26 Mar 2312.60 45.55 -7.55 33.41 337 -74 155
25 Mar 2320.35 52.85 -19.7 34.98 337 66 228
24 Mar 2368.70 74.2 5.65 34.82 182 90 165
21 Mar 2362.80 67.9 4.65 31.52 59 33 75
20 Mar 2339.30 63.25 5.6 33.24 16 5 43
19 Mar 2318.65 54 -6 32.23 51 36 37
18 Mar 2308.50 60 15.5 35.51 1 0 1
17 Mar 2252.70 44.5 0 0.00 0 0 0
13 Mar 2221.10 44.5 0 0.00 0 0 0
12 Mar 2241.80 44.5 -20.1 34.87 2 1 2
11 Mar 2250.60 64.6 0 0.00 0 0 0
10 Mar 2228.30 64.6 0 0.00 0 1 0
7 Mar 2247.50 64.6 -148.6 38.23 1 0 0
6 Mar 2252.85 213.2 0 4.73 0 0 0
5 Mar 2245.85 213.2 0 4.93 0 0 0
4 Mar 2144.80 213.2 0 7.63 0 0 0
3 Mar 2117.10 213.2 0 8.18 0 0 0
28 Feb 2096.00 213.2 0 8.43 0 0 0
13 Feb 2244.70 0 0 3.75 0 0 0
12 Feb 2353.45 0 0 1.19 0 0 0
11 Feb 2321.75 0 0 1.59 0 0 0
10 Feb 2290.80 0 0 2.15 0 0 0
7 Feb 2338.80 0 0 1.50 0 0 0
6 Feb 2312.45 0 0 1.80 0 0 0
5 Feb 2324.60 0 0 1.56 0 0 0
4 Feb 2301.50 0 0 2.02 0 0 0
3 Feb 2261.85 0 0 3.05 0 0 0
1 Feb 2270.00 0 0 2.64 0 0 0

For Adani Enterprises Limited - strike price 2440 expiring on 24APR2025

Delta for 2440 CE is 0.26

Historical price for 2440 CE is as follows

On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 24.2, which was 7.6 higher than the previous day. The implied volatity was 36.76, the open interest changed by -145 which decreased total open position to 544


On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 17.3, which was -8.4 lower than the previous day. The implied volatity was 40.92, the open interest changed by 107 which increased total open position to 688


On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 25.9, which was 1.3 higher than the previous day. The implied volatity was 38.82, the open interest changed by -37 which decreased total open position to 580


On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 25.8, which was -7.55 lower than the previous day. The implied volatity was 47.69, the open interest changed by -154 which decreased total open position to 619


On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 33.35, which was -30.8 lower than the previous day. The implied volatity was 31.20, the open interest changed by -14 which decreased total open position to 802


On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 63.6, which was 14.6 higher than the previous day. The implied volatity was 29.99, the open interest changed by 586 which increased total open position to 816


On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 48.75, which was 6 higher than the previous day. The implied volatity was 31.32, the open interest changed by 14 which increased total open position to 231


On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 42.75, which was 1.6 higher than the previous day. The implied volatity was 32.67, the open interest changed by -27 which decreased total open position to 220


On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 42.1, which was -20.5 lower than the previous day. The implied volatity was 32.90, the open interest changed by 56 which increased total open position to 247


On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 60.1, which was 14.3 higher than the previous day. The implied volatity was 32.61, the open interest changed by 33 which increased total open position to 189


On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 45.55, which was -7.55 lower than the previous day. The implied volatity was 33.41, the open interest changed by -74 which decreased total open position to 155


On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 52.85, which was -19.7 lower than the previous day. The implied volatity was 34.98, the open interest changed by 66 which increased total open position to 228


On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 74.2, which was 5.65 higher than the previous day. The implied volatity was 34.82, the open interest changed by 90 which increased total open position to 165


On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 67.9, which was 4.65 higher than the previous day. The implied volatity was 31.52, the open interest changed by 33 which increased total open position to 75


On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 63.25, which was 5.6 higher than the previous day. The implied volatity was 33.24, the open interest changed by 5 which increased total open position to 43


On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 54, which was -6 lower than the previous day. The implied volatity was 32.23, the open interest changed by 36 which increased total open position to 37


On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 60, which was 15.5 higher than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 1


On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 44.5, 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 44.5, 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 44.5, which was -20.1 lower than the previous day. The implied volatity was 34.87, the open interest changed by 1 which increased total open position to 2


On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 64.6, 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 64.6, 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 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 64.6, which was -148.6 lower than the previous day. The implied volatity was 38.23, 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 213.2, which was 0 lower than the previous day. The implied volatity was 4.73, 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 213.2, which was 0 lower than the previous day. The implied volatity was 4.93, 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 213.2, which was 0 lower than the previous day. The implied volatity was 7.63, 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 213.2, which was 0 lower than the previous day. The implied volatity was 8.18, 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 213.2, which was 0 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 0


On 13 Feb ADANIENT was trading at 2244.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0


On 12 Feb ADANIENT was trading at 2353.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0


On 11 Feb ADANIENT was trading at 2321.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0


On 10 Feb ADANIENT was trading at 2290.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0


On 7 Feb ADANIENT was trading at 2338.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0


On 6 Feb ADANIENT was trading at 2312.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0


On 5 Feb ADANIENT was trading at 2324.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0


On 4 Feb ADANIENT was trading at 2301.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0


On 3 Feb ADANIENT was trading at 2261.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0


On 1 Feb ADANIENT was trading at 2270.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0


ADANIENT 24APR2025 2440 PE
Delta: -0.71
Vega: 1.50
Theta: -1.95
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 2321.40 144.95 -87.15 42.37 15 -6 230
9 Apr 2236.90 232.1 64.4 61.29 7 0 235
8 Apr 2285.70 167.7 -81.3 39.76 15 -6 236
7 Apr 2212.70 249 115.2 59.43 31 -12 242
4 Apr 2334.65 132.7 51.7 35.75 187 -14 254
3 Apr 2410.80 81 -27.45 32.33 512 205 269
2 Apr 2369.40 108.95 -21.35 33.04 12 2 63
1 Apr 2335.25 130.3 -23.5 33.94 14 11 62
28 Mar 2315.80 146.4 -75.8 32.43 100 50 51
27 Mar 2363.35 222.2 0 0.00 0 0 0
26 Mar 2312.60 222.2 0 0.00 0 0 0
25 Mar 2320.35 222.2 0 0.00 0 0 0
24 Mar 2368.70 222.2 0 0.00 0 0 0
21 Mar 2362.80 222.2 0 0.00 0 0 0
20 Mar 2339.30 222.2 0 0.00 0 0 0
19 Mar 2318.65 222.2 0 0.00 0 0 0
18 Mar 2308.50 222.2 0 0.00 0 0 0
17 Mar 2252.70 222.2 0 0.00 0 0 0
13 Mar 2221.10 222.2 0 0.00 0 0 0
12 Mar 2241.80 222.2 0 0.00 0 0 0
11 Mar 2250.60 222.2 0 0.00 0 0 0
10 Mar 2228.30 222.2 0 0.00 0 0 0
7 Mar 2247.50 222.2 0 0.00 0 1 0
6 Mar 2252.85 222.2 -137.8 37.99 3 2 2
5 Mar 2245.85 360 0 - 0 0 0
4 Mar 2144.80 360 0 - 0 0 0
3 Mar 2117.10 360 0 - 0 0 0
28 Feb 2096.00 0 0 - 0 0 0
13 Feb 2244.70 0 0 - 0 0 0
12 Feb 2353.45 0 0 - 0 0 0
11 Feb 2321.75 0 0 - 0 0 0
10 Feb 2290.80 0 0 - 0 0 0
7 Feb 2338.80 0 0 - 0 0 0
6 Feb 2312.45 0 0 - 0 0 0
5 Feb 2324.60 0 0 - 0 0 0
4 Feb 2301.50 0 0 - 0 0 0
3 Feb 2261.85 0 0 - 0 0 0
1 Feb 2270.00 0 0 - 0 0 0

For Adani Enterprises Limited - strike price 2440 expiring on 24APR2025

Delta for 2440 PE is -0.71

Historical price for 2440 PE is as follows

On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 144.95, which was -87.15 lower than the previous day. The implied volatity was 42.37, the open interest changed by -6 which decreased total open position to 230


On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 232.1, which was 64.4 higher than the previous day. The implied volatity was 61.29, the open interest changed by 0 which decreased total open position to 235


On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 167.7, which was -81.3 lower than the previous day. The implied volatity was 39.76, the open interest changed by -6 which decreased total open position to 236


On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 249, which was 115.2 higher than the previous day. The implied volatity was 59.43, the open interest changed by -12 which decreased total open position to 242


On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 132.7, which was 51.7 higher than the previous day. The implied volatity was 35.75, the open interest changed by -14 which decreased total open position to 254


On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 81, which was -27.45 lower than the previous day. The implied volatity was 32.33, the open interest changed by 205 which increased total open position to 269


On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 108.95, which was -21.35 lower than the previous day. The implied volatity was 33.04, the open interest changed by 2 which increased total open position to 63


On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 130.3, which was -23.5 lower than the previous day. The implied volatity was 33.94, the open interest changed by 11 which increased total open position to 62


On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 146.4, which was -75.8 lower than the previous day. The implied volatity was 32.43, the open interest changed by 50 which increased total open position to 51


On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, which was -137.8 lower than the previous day. The implied volatity was 37.99, 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 360, 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 360, 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 360, 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


On 13 Feb ADANIENT was trading at 2244.70. 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 12 Feb ADANIENT was trading at 2353.45. 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 11 Feb ADANIENT was trading at 2321.75. 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 10 Feb ADANIENT was trading at 2290.80. 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 7 Feb ADANIENT was trading at 2338.80. 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 6 Feb ADANIENT was trading at 2312.45. 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 Feb ADANIENT was trading at 2324.60. 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 Feb ADANIENT was trading at 2301.50. 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 3 Feb ADANIENT was trading at 2261.85. 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 1 Feb ADANIENT was trading at 2270.00. 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