ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
15 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.75
Theta: -1.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 2418.20 | 7.1 | 1.9 | 33.21 | 1,224 | 145 | 434 | |||
| 11 Apr | 2321.40 | 5.1 | 1.1 | 36.75 | 704 | 2 | 289 | |||
| 9 Apr | 2236.90 | 4.05 | -2.45 | 40.52 | 241 | 17 | 289 | |||
| 8 Apr | 2285.70 | 6.5 | -0.65 | 38.23 | 412 | 182 | 273 | |||
| 7 Apr | 2212.70 | 7.15 | -60.85 | 45.20 | 115 | 93 | 93 | |||
| 4 Apr | 2334.65 | 68 | 0 | 10.18 | 0 | 0 | 0 | |||
| 3 Apr | 2410.80 | 68 | 0 | 6.95 | 0 | 0 | 0 | |||
| 2 Apr | 2369.40 | 68 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2335.25 | 68 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2315.80 | 68 | 0 | 9.38 | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Mar | 2363.35 | 68 | 0 | 7.22 | 0 | 0 | 0 | |||
| 26 Mar | 2312.60 | 68 | 0 | 9.30 | 0 | 0 | 0 | |||
| 25 Mar | 2320.35 | 68 | 0 | 8.86 | 0 | 0 | 0 | |||
| 24 Mar | 2368.70 | 68 | 0 | 6.60 | 0 | 0 | 0 | |||
| 21 Mar | 2362.80 | 68 | 0 | 6.49 | 0 | 0 | 0 | |||
| 20 Mar | 2339.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2318.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2308.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2252.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2241.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2250.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2228.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 2247.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 2252.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 0 | 0 | 0.00 | 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 2580 expiring on 24APR2025
Delta for 2580 CE is 0.12
Historical price for 2580 CE is as follows
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 7.1, which was 1.9 higher than the previous day. The implied volatity was 33.21, the open interest changed by 145 which increased total open position to 434
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 5.1, which was 1.1 higher than the previous day. The implied volatity was 36.75, the open interest changed by 2 which increased total open position to 289
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 4.05, which was -2.45 lower than the previous day. The implied volatity was 40.52, the open interest changed by 17 which increased total open position to 289
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 6.5, which was -0.65 lower than the previous day. The implied volatity was 38.23, the open interest changed by 182 which increased total open position to 273
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 7.15, which was -60.85 lower than the previous day. The implied volatity was 45.20, the open interest changed by 93 which increased total open position to 93
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 0
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 68, 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 68, 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 Mar ADANIENT was trading at 2315.80. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 9.38, 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 68, which was 0 lower than the previous day. The implied volatity was 7.22, 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 68, which was 0 lower than the previous day. The implied volatity was 9.30, 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 68, which was 0 lower than the previous day. The implied volatity was 8.86, 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 68, 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 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 6.49, 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 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 19 Mar ADANIENT was trading at 2318.65. 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 18 Mar ADANIENT was trading at 2308.50. 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 17 Mar ADANIENT was trading at 2252.70. 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 13 Mar ADANIENT was trading at 2221.10. 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 12 Mar ADANIENT was trading at 2241.80. 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 11 Mar ADANIENT was trading at 2250.60. 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 10 Mar ADANIENT was trading at 2228.30. 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 7 Mar ADANIENT was trading at 2247.50. 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 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 0.00, 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 0.00, 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 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 1.05
Theta: -2.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 2418.20 | 175.85 | -333 | 45.25 | 11 | 7 | 7 |
| 11 Apr | 2321.40 | 508.85 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2236.90 | 508.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2285.70 | 508.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2212.70 | 508.85 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 2334.65 | 508.85 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 2410.80 | 508.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2369.40 | 508.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2335.25 | 508.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2315.80 | 508.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2363.35 | 508.85 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2312.60 | 508.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2320.35 | 508.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2368.70 | 508.85 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2362.80 | 508.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2339.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2318.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2308.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2252.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2221.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2241.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2250.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2247.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2245.85 | 0 | 0 | 0.00 | 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 2580 expiring on 24APR2025
Delta for 2580 PE is -0.80
Historical price for 2580 PE is as follows
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 175.85, which was -333 lower than the previous day. The implied volatity was 45.25, the open interest changed by 7 which increased total open position to 7
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 508.85, 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 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 508.85, 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 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 508.85, 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 Apr ADANIENT was trading at 2212.70. The strike last trading price was 508.85, 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 Apr ADANIENT was trading at 2334.65. The strike last trading price was 508.85, 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 Apr ADANIENT was trading at 2410.80. The strike last trading price was 508.85, 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 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 508.85, 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 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 508.85, 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 Mar ADANIENT was trading at 2315.80. The strike last trading price was 508.85, 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 508.85, 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 508.85, 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 508.85, 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 508.85, 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 508.85, 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 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 19 Mar ADANIENT was trading at 2318.65. 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 18 Mar ADANIENT was trading at 2308.50. 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 17 Mar ADANIENT was trading at 2252.70. 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 13 Mar ADANIENT was trading at 2221.10. 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 12 Mar ADANIENT was trading at 2241.80. 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 11 Mar ADANIENT was trading at 2250.60. 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 10 Mar ADANIENT was trading at 2228.30. 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 7 Mar ADANIENT was trading at 2247.50. 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 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 0.00, 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 0.00, 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
