ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.72
Theta: -1.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 6.7 | 1.6 | 37.00 | 421 | -38 | 158 | |||
| 9 Apr | 2236.90 | 5.05 | -2.7 | 40.52 | 38 | -2 | 193 | |||
| 8 Apr | 2285.70 | 7.7 | -0.7 | 37.84 | 154 | 7 | 196 | |||
| 7 Apr | 2212.70 | 8.75 | -1.9 | 45.51 | 265 | 69 | 189 | |||
| 4 Apr | 2334.65 | 10.35 | -13.05 | 31.09 | 206 | 34 | 119 | |||
| 3 Apr | 2410.80 | 23.6 | 7.5 | 29.80 | 184 | 34 | 86 | |||
| 2 Apr | 2369.40 | 16.1 | -158.1 | 30.13 | 63 | 50 | 50 | |||
| 1 Apr | 2335.25 | 174.2 | 0 | 8.70 | 0 | 0 | 0 | |||
| 28 Mar | 2315.80 | 174.2 | 0 | 8.74 | 0 | 0 | 0 | |||
| 27 Mar | 2363.35 | 174.2 | 0 | 6.59 | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 174.2 | 0 | 8.64 | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 174.2 | 0 | 8.24 | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 174.2 | 0 | 5.98 | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 174.2 | 0 | 5.86 | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 174.2 | 0 | 6.60 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 2318.65 | 174.2 | 0 | 7.16 | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 174.2 | 0 | 7.39 | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 174.2 | 0 | 9.32 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 174.2 | 0 | 9.84 | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 174.2 | 0 | 9.31 | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 174.2 | 0 | 8.21 | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 174.2 | 0 | 9.42 | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 174.2 | 0 | 7.92 | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 174.2 | 0 | 7.85 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 174.2 | 0 | 7.71 | 0 | 0 | 0 | |||
| 4 Mar | 2144.80 | 174.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 2117.10 | 174.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 2096.00 | 174.2 | 0 | 11.89 | 0 | 0 | 0 | |||
For Adani Enterprises Limited - strike price 2560 expiring on 24APR2025
Delta for 2560 CE is 0.09
Historical price for 2560 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 6.7, which was 1.6 higher than the previous day. The implied volatity was 37.00, the open interest changed by -38 which decreased total open position to 158
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 5.05, which was -2.7 lower than the previous day. The implied volatity was 40.52, the open interest changed by -2 which decreased total open position to 193
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 7.7, which was -0.7 lower than the previous day. The implied volatity was 37.84, the open interest changed by 7 which increased total open position to 196
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 8.75, which was -1.9 lower than the previous day. The implied volatity was 45.51, the open interest changed by 69 which increased total open position to 189
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 10.35, which was -13.05 lower than the previous day. The implied volatity was 31.09, the open interest changed by 34 which increased total open position to 119
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 23.6, which was 7.5 higher than the previous day. The implied volatity was 29.80, the open interest changed by 34 which increased total open position to 86
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 16.1, which was -158.1 lower than the previous day. The implied volatity was 30.13, the open interest changed by 50 which increased total open position to 50
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 174.2, which was 0 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 0
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 174.2, which was 0 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 174.2, which was 0 lower than the previous day. The implied volatity was 6.59, 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 174.2, which was 0 lower than the previous day. The implied volatity was 8.64, 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 174.2, which was 0 lower than the previous day. The implied volatity was 8.24, 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 174.2, 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
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 174.2, which was 0 lower than the previous day. The implied volatity was 5.86, 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 174.2, which was 0 lower than the previous day. The implied volatity was 6.60, 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 174.2, which was 0 lower than the previous day. The implied volatity was 7.16, 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 174.2, which was 0 lower than the previous day. The implied volatity was 7.39, 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 174.2, which was 0 lower than the previous day. The implied volatity was 9.32, 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 174.2, which was 0 lower than the previous day. The implied volatity was 9.84, 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 174.2, which was 0 lower than the previous day. The implied volatity was 9.31, 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 174.2, which was 0 lower than the previous day. The implied volatity was 8.21, 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 174.2, which was 0 lower than the previous day. The implied volatity was 9.42, 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 174.2, which was 0 lower than the previous day. The implied volatity was 7.92, 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 174.2, which was 0 lower than the previous day. The implied volatity was 7.85, 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 174.2, which was 0 lower than the previous day. The implied volatity was 7.71, 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 174.2, 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 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 174.2, 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 28 Feb ADANIENT was trading at 2096.00. The strike last trading price was 174.2, which was 0 lower than the previous day. The implied volatity was 11.89, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 24APR2025 2560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 157.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2236.90 | 157.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2285.70 | 157.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2212.70 | 157.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2334.65 | 157.55 | 0 | 0.00 | 0 | 5 | 0 |
| 3 Apr | 2410.80 | 157.55 | -281.45 | 31.25 | 5 | 3 | 3 |
| 2 Apr | 2369.40 | 439 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2335.25 | 439 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 2315.80 | 439 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2363.35 | 439 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2312.60 | 439 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2320.35 | 439 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2368.70 | 439 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2362.80 | 439 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 439 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 439 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 439 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 439 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 439 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 439 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 439 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 439 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 439 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 439 | 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 | 0 | 0 |
For Adani Enterprises Limited - strike price 2560 expiring on 24APR2025
Delta for 2560 PE is 0.00
Historical price for 2560 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 157.55, 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 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 157.55, 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 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 157.55, 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 Apr ADANIENT was trading at 2212.70. The strike last trading price was 157.55, 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 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 157.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 157.55, which was -281.45 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3 which increased total open position to 3
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 439, 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 Apr ADANIENT was trading at 2335.25. The strike last trading price was 439, 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 Mar ADANIENT was trading at 2315.80. The strike last trading price was 439, 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 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 439, 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 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 439, 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 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 439, 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 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 439, 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 -, the open interest changed by 0 which decreased total open position to 0
