ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.30
Theta: -1.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 19.65 | 5.55 | 36.62 | 1,340 | -437 | 349 | |||
| 9 Apr | 2236.90 | 14.6 | -7.05 | 41.11 | 291 | 22 | 793 | |||
| 8 Apr | 2285.70 | 22.35 | 0.9 | 39.20 | 326 | -32 | 772 | |||
| 7 Apr | 2212.70 | 23 | -5.2 | 48.15 | 1,171 | 19 | 804 | |||
| 4 Apr | 2334.65 | 28.25 | -27 | 31.36 | 1,216 | -130 | 785 | |||
| 3 Apr | 2410.80 | 54.65 | 12.25 | 29.87 | 1,737 | 752 | 913 | |||
| 2 Apr | 2369.40 | 41.95 | 5.35 | 31.82 | 202 | 37 | 159 | |||
| 1 Apr | 2335.25 | 37.3 | 0.7 | 32.90 | 225 | 3 | 123 | |||
| 28 Mar | 2315.80 | 37.1 | -17.45 | 33.15 | 557 | 48 | 120 | |||
|
|
||||||||||
| 27 Mar | 2363.35 | 54.8 | 14.55 | 33.34 | 129 | 23 | 72 | |||
| 26 Mar | 2312.60 | 39.1 | -7.55 | 33.06 | 76 | 17 | 49 | |||
| 25 Mar | 2320.35 | 46.6 | -17.85 | 34.88 | 26 | 16 | 29 | |||
| 24 Mar | 2368.70 | 64.9 | 8.9 | 34.19 | 13 | 9 | 10 | |||
| 21 Mar | 2362.80 | 56 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Mar | 2339.30 | 56 | -36.8 | 33.05 | 2 | 1 | 1 | |||
| 19 Mar | 2318.65 | 92.8 | 0 | 4.14 | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 92.8 | 0 | 4.48 | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 92.8 | 0 | 5.90 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 92.8 | 0 | 6.66 | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 92.8 | 0 | 6.12 | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 92.8 | 0 | 5.59 | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 92.8 | 0 | 6.36 | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 92.8 | 0 | 5.38 | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 0 | 0 | 5.11 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 0 | 0 | 5.20 | 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 2460 expiring on 24APR2025
Delta for 2460 CE is 0.22
Historical price for 2460 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 19.65, which was 5.55 higher than the previous day. The implied volatity was 36.62, the open interest changed by -437 which decreased total open position to 349
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 14.6, which was -7.05 lower than the previous day. The implied volatity was 41.11, the open interest changed by 22 which increased total open position to 793
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 22.35, which was 0.9 higher than the previous day. The implied volatity was 39.20, the open interest changed by -32 which decreased total open position to 772
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 23, which was -5.2 lower than the previous day. The implied volatity was 48.15, the open interest changed by 19 which increased total open position to 804
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 28.25, which was -27 lower than the previous day. The implied volatity was 31.36, the open interest changed by -130 which decreased total open position to 785
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 54.65, which was 12.25 higher than the previous day. The implied volatity was 29.87, the open interest changed by 752 which increased total open position to 913
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 41.95, which was 5.35 higher than the previous day. The implied volatity was 31.82, the open interest changed by 37 which increased total open position to 159
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 37.3, which was 0.7 higher than the previous day. The implied volatity was 32.90, the open interest changed by 3 which increased total open position to 123
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 37.1, which was -17.45 lower than the previous day. The implied volatity was 33.15, the open interest changed by 48 which increased total open position to 120
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 54.8, which was 14.55 higher than the previous day. The implied volatity was 33.34, the open interest changed by 23 which increased total open position to 72
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 39.1, which was -7.55 lower than the previous day. The implied volatity was 33.06, the open interest changed by 17 which increased total open position to 49
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 46.6, which was -17.85 lower than the previous day. The implied volatity was 34.88, the open interest changed by 16 which increased total open position to 29
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 64.9, which was 8.9 higher than the previous day. The implied volatity was 34.19, the open interest changed by 9 which increased total open position to 10
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 56, 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 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 56, which was -36.8 lower than the previous day. The implied volatity was 33.05, the open interest changed by 1 which increased total open position to 1
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 92.8, which was 0 lower than the previous day. The implied volatity was 4.14, 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 92.8, which was 0 lower than the previous day. The implied volatity was 4.48, 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 92.8, which was 0 lower than the previous day. The implied volatity was 5.90, 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 92.8, which was 0 lower than the previous day. The implied volatity was 6.66, 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 92.8, which was 0 lower than the previous day. The implied volatity was 6.12, 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 92.8, which was 0 lower than the previous day. The implied volatity was 5.59, 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 92.8, which was 0 lower than the previous day. The implied volatity was 6.36, 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 92.8, which was 0 lower than the previous day. The implied volatity was 5.38, 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 5.11, 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 5.20, 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 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 1.44
Theta: -1.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 163.1 | -79.5 | 44.57 | 14 | -2 | 174 |
| 9 Apr | 2236.90 | 242.6 | 53.85 | 57.96 | 2 | 0 | 175 |
| 8 Apr | 2285.70 | 188.75 | -105.15 | 43.40 | 4 | 0 | 176 |
| 7 Apr | 2212.70 | 293.9 | 144.55 | 77.60 | 7 | 6 | 175 |
| 4 Apr | 2334.65 | 148.85 | 57.4 | 36.84 | 130 | 63 | 169 |
| 3 Apr | 2410.80 | 92.55 | -26.05 | 32.49 | 133 | 82 | 106 |
| 2 Apr | 2369.40 | 118.35 | -27.55 | 30.57 | 15 | 1 | 24 |
| 1 Apr | 2335.25 | 145.9 | -17.6 | 34.80 | 19 | 12 | 23 |
| 28 Mar | 2315.80 | 163.5 | 17.05 | 33.69 | 1 | 0 | 11 |
| 27 Mar | 2363.35 | 146.45 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2312.60 | 146.45 | 0 | 0.00 | 0 | 11 | 0 |
| 25 Mar | 2320.35 | 146.45 | -268.5 | 25.92 | 15 | 11 | 11 |
| 24 Mar | 2368.70 | 414.95 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2362.80 | 414.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 414.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 414.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 414.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 414.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 414.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 414.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 414.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 414.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 414.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 414.95 | 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 2460 expiring on 24APR2025
Delta for 2460 PE is -0.73
Historical price for 2460 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 163.1, which was -79.5 lower than the previous day. The implied volatity was 44.57, the open interest changed by -2 which decreased total open position to 174
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 242.6, which was 53.85 higher than the previous day. The implied volatity was 57.96, the open interest changed by 0 which decreased total open position to 175
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 188.75, which was -105.15 lower than the previous day. The implied volatity was 43.40, the open interest changed by 0 which decreased total open position to 176
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 293.9, which was 144.55 higher than the previous day. The implied volatity was 77.60, the open interest changed by 6 which increased total open position to 175
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 148.85, which was 57.4 higher than the previous day. The implied volatity was 36.84, the open interest changed by 63 which increased total open position to 169
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 92.55, which was -26.05 lower than the previous day. The implied volatity was 32.49, the open interest changed by 82 which increased total open position to 106
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 118.35, which was -27.55 lower than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 24
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 145.9, which was -17.6 lower than the previous day. The implied volatity was 34.80, the open interest changed by 12 which increased total open position to 23
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 163.5, which was 17.05 higher than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 11
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 146.45, 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 146.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 146.45, which was -268.5 lower than the previous day. The implied volatity was 25.92, the open interest changed by 11 which increased total open position to 11
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 414.95, 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 414.95, 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 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 414.95, 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 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 414.95, 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 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 414.95, 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 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 414.95, 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 Mar ADANIENT was trading at 2221.10. The strike last trading price was 414.95, 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 Mar ADANIENT was trading at 2241.80. The strike last trading price was 414.95, 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 Mar ADANIENT was trading at 2250.60. The strike last trading price was 414.95, 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 Mar ADANIENT was trading at 2228.30. The strike last trading price was 414.95, 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 Mar ADANIENT was trading at 2247.50. The strike last trading price was 414.95, 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 414.95, 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
