ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
24 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 2442.50 | 0.05 | -5.05 | - | 3,365 | -743 | 1,594 | |||
| 23 Apr | 2453.60 | 3.6 | -4.9 | 38.41 | 7,103 | -487 | 2,322 | |||
| 22 Apr | 2445.50 | 8.95 | -4.9 | 39.17 | 9,166 | 5 | 2,807 | |||
| 21 Apr | 2442.70 | 13.3 | -1 | 39.07 | 7,038 | 371 | 2,807 | |||
| 17 Apr | 2418.10 | 13.5 | -3.85 | 30.99 | 7,123 | -129 | 2,430 | |||
| 16 Apr | 2415.60 | 17.6 | -3.6 | 32.66 | 4,224 | -35 | 2,561 | |||
| 15 Apr | 2418.20 | 21.75 | 7.25 | 33.58 | 9,439 | -31 | 2,600 | |||
| 11 Apr | 2321.40 | 14 | 4.05 | 37.67 | 2,815 | -280 | 2,631 | |||
| 9 Apr | 2236.90 | 10.05 | -4.85 | 41.21 | 1,472 | 146 | 2,906 | |||
| 8 Apr | 2285.70 | 15.25 | -0.05 | 38.85 | 2,061 | 305 | 2,760 | |||
| 7 Apr | 2212.70 | 16 | -3.5 | 47.03 | 2,856 | -120 | 2,456 | |||
| 4 Apr | 2334.65 | 19.4 | -20.7 | 31.28 | 3,950 | -83 | 2,598 | |||
| 3 Apr | 2410.80 | 39.7 | 8.95 | 29.76 | 5,387 | 121 | 2,683 | |||
| 2 Apr | 2369.40 | 30.9 | 4.1 | 32.00 | 2,076 | 239 | 2,556 | |||
| 1 Apr | 2335.25 | 27.05 | 0.05 | 32.78 | 2,146 | 13 | 2,340 | |||
| 28 Mar | 2315.80 | 28.5 | -11.95 | 33.55 | 4,595 | 559 | 2,327 | |||
| 27 Mar | 2363.35 | 40 | 11.25 | 32.33 | 4,399 | 521 | 1,760 | |||
| 26 Mar | 2312.60 | 28.55 | -6 | 32.57 | 1,157 | 95 | 1,244 | |||
| 25 Mar | 2320.35 | 34.9 | -13.35 | 34.29 | 874 | 309 | 1,145 | |||
|
|
||||||||||
| 24 Mar | 2368.70 | 49.45 | 5.3 | 33.38 | 924 | 268 | 835 | |||
| 21 Mar | 2362.80 | 43.5 | 2.8 | 30.00 | 640 | 183 | 568 | |||
| 20 Mar | 2339.30 | 39.2 | 0.15 | 31.05 | 404 | 118 | 386 | |||
| 19 Mar | 2318.65 | 35.15 | -4.35 | 31.30 | 370 | 157 | 268 | |||
| 18 Mar | 2308.50 | 38.9 | -44.9 | 33.72 | 155 | 110 | 110 | |||
| 17 Mar | 2252.70 | 83.8 | 0 | 7.31 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 83.8 | 0 | 7.76 | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 83.8 | 0 | 7.29 | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 83.8 | 0 | 6.68 | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 83.8 | 0 | 7.41 | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 83.8 | 0 | 6.44 | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 0 | 0 | 6.16 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 0 | 0 | 6.25 | 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 2500 expiring on 24APR2025
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 24 Apr ADANIENT was trading at 2442.50. The strike last trading price was 0.05, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -743 which decreased total open position to 1594
On 23 Apr ADANIENT was trading at 2453.60. The strike last trading price was 3.6, which was -4.9 lower than the previous day. The implied volatity was 38.41, the open interest changed by -487 which decreased total open position to 2322
On 22 Apr ADANIENT was trading at 2445.50. The strike last trading price was 8.95, which was -4.9 lower than the previous day. The implied volatity was 39.17, the open interest changed by 5 which increased total open position to 2807
On 21 Apr ADANIENT was trading at 2442.70. The strike last trading price was 13.3, which was -1 lower than the previous day. The implied volatity was 39.07, the open interest changed by 371 which increased total open position to 2807
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 13.5, which was -3.85 lower than the previous day. The implied volatity was 30.99, the open interest changed by -129 which decreased total open position to 2430
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 17.6, which was -3.6 lower than the previous day. The implied volatity was 32.66, the open interest changed by -35 which decreased total open position to 2561
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 21.75, which was 7.25 higher than the previous day. The implied volatity was 33.58, the open interest changed by -31 which decreased total open position to 2600
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 14, which was 4.05 higher than the previous day. The implied volatity was 37.67, the open interest changed by -280 which decreased total open position to 2631
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 10.05, which was -4.85 lower than the previous day. The implied volatity was 41.21, the open interest changed by 146 which increased total open position to 2906
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 15.25, which was -0.05 lower than the previous day. The implied volatity was 38.85, the open interest changed by 305 which increased total open position to 2760
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 16, which was -3.5 lower than the previous day. The implied volatity was 47.03, the open interest changed by -120 which decreased total open position to 2456
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 19.4, which was -20.7 lower than the previous day. The implied volatity was 31.28, the open interest changed by -83 which decreased total open position to 2598
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 39.7, which was 8.95 higher than the previous day. The implied volatity was 29.76, the open interest changed by 121 which increased total open position to 2683
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 30.9, which was 4.1 higher than the previous day. The implied volatity was 32.00, the open interest changed by 239 which increased total open position to 2556
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 27.05, which was 0.05 higher than the previous day. The implied volatity was 32.78, the open interest changed by 13 which increased total open position to 2340
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 28.5, which was -11.95 lower than the previous day. The implied volatity was 33.55, the open interest changed by 559 which increased total open position to 2327
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 40, which was 11.25 higher than the previous day. The implied volatity was 32.33, the open interest changed by 521 which increased total open position to 1760
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 28.55, which was -6 lower than the previous day. The implied volatity was 32.57, the open interest changed by 95 which increased total open position to 1244
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 34.9, which was -13.35 lower than the previous day. The implied volatity was 34.29, the open interest changed by 309 which increased total open position to 1145
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 49.45, which was 5.3 higher than the previous day. The implied volatity was 33.38, the open interest changed by 268 which increased total open position to 835
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 43.5, which was 2.8 higher than the previous day. The implied volatity was 30.00, the open interest changed by 183 which increased total open position to 568
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 39.2, which was 0.15 higher than the previous day. The implied volatity was 31.05, the open interest changed by 118 which increased total open position to 386
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 35.15, which was -4.35 lower than the previous day. The implied volatity was 31.30, the open interest changed by 157 which increased total open position to 268
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 38.9, which was -44.9 lower than the previous day. The implied volatity was 33.72, the open interest changed by 110 which increased total open position to 110
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 83.8, which was 0 lower than the previous day. The implied volatity was 7.31, 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 83.8, which was 0 lower than the previous day. The implied volatity was 7.76, 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 83.8, which was 0 lower than the previous day. The implied volatity was 7.29, 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 83.8, which was 0 lower than the previous day. The implied volatity was 6.68, 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 83.8, which was 0 lower than the previous day. The implied volatity was 7.41, 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 83.8, which was 0 lower than the previous day. The implied volatity was 6.44, 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 6.16, 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 6.25, 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 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 2442.50 | 61 | 7.55 | - | 416 | -157 | 220 |
| 23 Apr | 2453.60 | 60.9 | -6.15 | 50.35 | 657 | -119 | 379 |
| 22 Apr | 2445.50 | 67 | -3.85 | 43.35 | 355 | -91 | 499 |
| 21 Apr | 2442.70 | 70.15 | -29.95 | 37.52 | 430 | -164 | 590 |
| 17 Apr | 2418.10 | 101.9 | -0.6 | 38.44 | 761 | -314 | 756 |
| 16 Apr | 2415.60 | 102 | -1.25 | 36.04 | 260 | -50 | 1,071 |
| 15 Apr | 2418.20 | 103.05 | -81.05 | 36.17 | 889 | -257 | 1,126 |
| 11 Apr | 2321.40 | 185 | -86.8 | 36.40 | 120 | -20 | 1,383 |
| 9 Apr | 2236.90 | 271.8 | 53.8 | 55.55 | 22 | -1 | 1,405 |
| 8 Apr | 2285.70 | 218 | -80 | 41.03 | 19 | 0 | 1,406 |
| 7 Apr | 2212.70 | 298 | 119 | 60.24 | 113 | -36 | 1,406 |
| 4 Apr | 2334.65 | 180.3 | 63.95 | 37.79 | 135 | -17 | 1,441 |
| 3 Apr | 2410.80 | 116.95 | -33.3 | 32.34 | 211 | 43 | 1,453 |
| 2 Apr | 2369.40 | 152.15 | -27.55 | 33.23 | 101 | -1 | 1,411 |
| 1 Apr | 2335.25 | 178 | -23.25 | 36.28 | 27 | 13 | 1,413 |
| 28 Mar | 2315.80 | 197.75 | 36.85 | 35.72 | 317 | 129 | 1,400 |
| 27 Mar | 2363.35 | 162.25 | -31.6 | 34.20 | 757 | 431 | 1,272 |
| 26 Mar | 2312.60 | 195.75 | 0.8 | 33.05 | 200 | 117 | 841 |
| 25 Mar | 2320.35 | 195.25 | 41.15 | 34.44 | 197 | 87 | 726 |
| 24 Mar | 2368.70 | 155.45 | -3.4 | 32.24 | 325 | 118 | 637 |
| 21 Mar | 2362.80 | 157 | -22.1 | 30.65 | 318 | 239 | 518 |
| 20 Mar | 2339.30 | 181.8 | -10.95 | 32.85 | 160 | 131 | 277 |
| 19 Mar | 2318.65 | 196 | -7.25 | 32.25 | 98 | 63 | 144 |
| 18 Mar | 2308.50 | 203.8 | -80.8 | 31.49 | 83 | 76 | 80 |
| 17 Mar | 2252.70 | 284.25 | -0.35 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 284.25 | -0.35 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 284.25 | -0.35 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 284.25 | -0.35 | 0.00 | 0 | 4 | 0 |
| 10 Mar | 2228.30 | 284.25 | -161.25 | 38.25 | 4 | 0 | 0 |
| 7 Mar | 2247.50 | 445.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 445.5 | 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 2500 expiring on 24APR2025
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 24 Apr ADANIENT was trading at 2442.50. The strike last trading price was 61, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -157 which decreased total open position to 220
On 23 Apr ADANIENT was trading at 2453.60. The strike last trading price was 60.9, which was -6.15 lower than the previous day. The implied volatity was 50.35, the open interest changed by -119 which decreased total open position to 379
On 22 Apr ADANIENT was trading at 2445.50. The strike last trading price was 67, which was -3.85 lower than the previous day. The implied volatity was 43.35, the open interest changed by -91 which decreased total open position to 499
On 21 Apr ADANIENT was trading at 2442.70. The strike last trading price was 70.15, which was -29.95 lower than the previous day. The implied volatity was 37.52, the open interest changed by -164 which decreased total open position to 590
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 101.9, which was -0.6 lower than the previous day. The implied volatity was 38.44, the open interest changed by -314 which decreased total open position to 756
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 102, which was -1.25 lower than the previous day. The implied volatity was 36.04, the open interest changed by -50 which decreased total open position to 1071
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 103.05, which was -81.05 lower than the previous day. The implied volatity was 36.17, the open interest changed by -257 which decreased total open position to 1126
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 185, which was -86.8 lower than the previous day. The implied volatity was 36.40, the open interest changed by -20 which decreased total open position to 1383
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 271.8, which was 53.8 higher than the previous day. The implied volatity was 55.55, the open interest changed by -1 which decreased total open position to 1405
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 218, which was -80 lower than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 1406
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 298, which was 119 higher than the previous day. The implied volatity was 60.24, the open interest changed by -36 which decreased total open position to 1406
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 180.3, which was 63.95 higher than the previous day. The implied volatity was 37.79, the open interest changed by -17 which decreased total open position to 1441
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 116.95, which was -33.3 lower than the previous day. The implied volatity was 32.34, the open interest changed by 43 which increased total open position to 1453
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 152.15, which was -27.55 lower than the previous day. The implied volatity was 33.23, the open interest changed by -1 which decreased total open position to 1411
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 178, which was -23.25 lower than the previous day. The implied volatity was 36.28, the open interest changed by 13 which increased total open position to 1413
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 197.75, which was 36.85 higher than the previous day. The implied volatity was 35.72, the open interest changed by 129 which increased total open position to 1400
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 162.25, which was -31.6 lower than the previous day. The implied volatity was 34.20, the open interest changed by 431 which increased total open position to 1272
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 195.75, which was 0.8 higher than the previous day. The implied volatity was 33.05, the open interest changed by 117 which increased total open position to 841
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 195.25, which was 41.15 higher than the previous day. The implied volatity was 34.44, the open interest changed by 87 which increased total open position to 726
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 155.45, which was -3.4 lower than the previous day. The implied volatity was 32.24, the open interest changed by 118 which increased total open position to 637
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 157, which was -22.1 lower than the previous day. The implied volatity was 30.65, the open interest changed by 239 which increased total open position to 518
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 181.8, which was -10.95 lower than the previous day. The implied volatity was 32.85, the open interest changed by 131 which increased total open position to 277
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 196, which was -7.25 lower than the previous day. The implied volatity was 32.25, the open interest changed by 63 which increased total open position to 144
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 203.8, which was -80.8 lower than the previous day. The implied volatity was 31.49, the open interest changed by 76 which increased total open position to 80
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 284.25, which was -0.35 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 284.25, which was -0.35 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 284.25, which was -0.35 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 284.25, which was -0.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 284.25, which was -161.25 lower than the previous day. The implied volatity was 38.25, 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 445.5, 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 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 445.5, 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 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
