ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Apr 2025 09:21 AM IST
| ADANIENT 24APR2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.35
Theta: -2.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 2414.00 | 4.6 | -0.6 | 55.10 | 102 | 11 | 1,993 | |||
| 17 Apr | 2418.10 | 4.9 | 0.35 | 37.47 | 5,712 | -1,255 | 2,000 | |||
| 16 Apr | 2415.60 | 4.4 | -1.05 | 34.15 | 3,461 | -553 | 3,246 | |||
| 15 Apr | 2418.20 | 5.1 | 1.35 | 33.03 | 8,806 | -634 | 3,805 | |||
| 11 Apr | 2321.40 | 3.8 | 0.8 | 36.45 | 3,357 | 246 | 4,439 | |||
| 9 Apr | 2236.90 | 3 | -1.55 | 39.96 | 1,353 | -106 | 4,201 | |||
| 8 Apr | 2285.70 | 4.7 | -0.6 | 37.34 | 2,104 | 257 | 4,310 | |||
| 7 Apr | 2212.70 | 5.2 | -1.5 | 43.87 | 3,330 | -660 | 4,058 | |||
| 4 Apr | 2334.65 | 6.85 | -9.25 | 31.33 | 3,707 | -249 | 4,729 | |||
| 3 Apr | 2410.80 | 16.35 | 4.15 | 29.96 | 4,301 | 217 | 4,976 | |||
| 2 Apr | 2369.40 | 12.65 | 1.9 | 31.63 | 1,936 | -40 | 4,763 | |||
| 1 Apr | 2335.25 | 11.2 | -0.8 | 32.74 | 2,038 | 1 | 4,802 | |||
| 28 Mar | 2315.80 | 12.35 | -6.25 | 33.10 | 4,671 | -429 | 4,801 | |||
| 27 Mar | 2363.35 | 18.6 | 5.8 | 32.06 | 4,026 | 518 | 5,226 | |||
|
|
||||||||||
| 26 Mar | 2312.60 | 12.25 | -3.1 | 32.00 | 2,003 | -121 | 4,718 | |||
| 25 Mar | 2320.35 | 15.65 | -6.5 | 33.26 | 2,812 | -150 | 4,842 | |||
| 24 Mar | 2368.70 | 22.75 | 2.95 | 31.84 | 4,544 | 1,262 | 4,974 | |||
| 21 Mar | 2362.80 | 20.5 | 1 | 29.56 | 3,943 | 1,476 | 3,702 | |||
| 20 Mar | 2339.30 | 18.65 | 0.2 | 30.60 | 2,886 | 1,245 | 2,232 | |||
| 19 Mar | 2318.65 | 17.1 | -4.45 | 31.14 | 1,795 | 824 | 987 | |||
| 18 Mar | 2308.50 | 21.85 | 4.85 | 34.41 | 164 | 78 | 162 | |||
| 17 Mar | 2252.70 | 17 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 2221.10 | 17 | 0 | 0.00 | 0 | -4 | 0 | |||
| 12 Mar | 2241.80 | 17 | -3.4 | 34.64 | 35 | -4 | 84 | |||
| 11 Mar | 2250.60 | 19.5 | -1 | 34.29 | 35 | -6 | 87 | |||
| 10 Mar | 2228.30 | 20.5 | -3.5 | 36.71 | 13 | 2 | 93 | |||
| 7 Mar | 2247.50 | 24 | -4.05 | 35.19 | 25 | 7 | 91 | |||
| 6 Mar | 2252.85 | 28.15 | -1.75 | 36.61 | 65 | 18 | 83 | |||
| 5 Mar | 2245.85 | 29.7 | 12.65 | 37.65 | 111 | 39 | 65 | |||
| 4 Mar | 2144.80 | 17 | 1.8 | 38.05 | 10 | 5 | 24 | |||
| 3 Mar | 2117.10 | 15.55 | -1.45 | 38.60 | 24 | 12 | 18 | |||
| 28 Feb | 2096.00 | 17 | -145.65 | 40.59 | 6 | 5 | 5 | |||
For Adani Enterprises Limited - strike price 2600 expiring on 24APR2025
Delta for 2600 CE is 0.08
Historical price for 2600 CE is as follows
On 21 Apr ADANIENT was trading at 2414.00. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 55.10, the open interest changed by 11 which increased total open position to 1993
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was 37.47, the open interest changed by -1255 which decreased total open position to 2000
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 34.15, the open interest changed by -553 which decreased total open position to 3246
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 5.1, which was 1.35 higher than the previous day. The implied volatity was 33.03, the open interest changed by -634 which decreased total open position to 3805
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was 36.45, the open interest changed by 246 which increased total open position to 4439
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was 39.96, the open interest changed by -106 which decreased total open position to 4201
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 4.7, which was -0.6 lower than the previous day. The implied volatity was 37.34, the open interest changed by 257 which increased total open position to 4310
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 5.2, which was -1.5 lower than the previous day. The implied volatity was 43.87, the open interest changed by -660 which decreased total open position to 4058
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 6.85, which was -9.25 lower than the previous day. The implied volatity was 31.33, the open interest changed by -249 which decreased total open position to 4729
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 16.35, which was 4.15 higher than the previous day. The implied volatity was 29.96, the open interest changed by 217 which increased total open position to 4976
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 12.65, which was 1.9 higher than the previous day. The implied volatity was 31.63, the open interest changed by -40 which decreased total open position to 4763
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 11.2, which was -0.8 lower than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 4802
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 12.35, which was -6.25 lower than the previous day. The implied volatity was 33.10, the open interest changed by -429 which decreased total open position to 4801
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 18.6, which was 5.8 higher than the previous day. The implied volatity was 32.06, the open interest changed by 518 which increased total open position to 5226
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 12.25, which was -3.1 lower than the previous day. The implied volatity was 32.00, the open interest changed by -121 which decreased total open position to 4718
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 15.65, which was -6.5 lower than the previous day. The implied volatity was 33.26, the open interest changed by -150 which decreased total open position to 4842
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 22.75, which was 2.95 higher than the previous day. The implied volatity was 31.84, the open interest changed by 1262 which increased total open position to 4974
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 20.5, which was 1 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1476 which increased total open position to 3702
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 18.65, which was 0.2 higher than the previous day. The implied volatity was 30.60, the open interest changed by 1245 which increased total open position to 2232
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 17.1, which was -4.45 lower than the previous day. The implied volatity was 31.14, the open interest changed by 824 which increased total open position to 987
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 21.85, which was 4.85 higher than the previous day. The implied volatity was 34.41, the open interest changed by 78 which increased total open position to 162
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 17, 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 17, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 17, which was -3.4 lower than the previous day. The implied volatity was 34.64, the open interest changed by -4 which decreased total open position to 84
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 19.5, which was -1 lower than the previous day. The implied volatity was 34.29, the open interest changed by -6 which decreased total open position to 87
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 20.5, which was -3.5 lower than the previous day. The implied volatity was 36.71, the open interest changed by 2 which increased total open position to 93
On 7 Mar ADANIENT was trading at 2247.50. The strike last trading price was 24, which was -4.05 lower than the previous day. The implied volatity was 35.19, the open interest changed by 7 which increased total open position to 91
On 6 Mar ADANIENT was trading at 2252.85. The strike last trading price was 28.15, which was -1.75 lower than the previous day. The implied volatity was 36.61, the open interest changed by 18 which increased total open position to 83
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 29.7, which was 12.65 higher than the previous day. The implied volatity was 37.65, the open interest changed by 39 which increased total open position to 65
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 17, which was 1.8 higher than the previous day. The implied volatity was 38.05, the open interest changed by 5 which increased total open position to 24
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 15.55, which was -1.45 lower than the previous day. The implied volatity was 38.60, the open interest changed by 12 which increased total open position to 18
On 28 Feb ADANIENT was trading at 2096.00. The strike last trading price was 17, which was -145.65 lower than the previous day. The implied volatity was 40.59, the open interest changed by 5 which increased total open position to 5
| ADANIENT 24APR2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 2414.00 | 195 | 4.25 | 0.00 | 0 | -3,108 | 0 |
| 17 Apr | 2418.10 | 195 | 4.05 | 51.71 | 4,430 | -3,107 | 2,294 |
| 16 Apr | 2415.60 | 189.95 | 0.95 | 42.31 | 2,719 | -1,817 | 5,409 |
| 15 Apr | 2418.20 | 188 | -89 | 40.17 | 1,207 | -943 | 7,226 |
| 11 Apr | 2321.40 | 277 | -83 | 38.65 | 46 | -2 | 8,169 |
| 9 Apr | 2236.90 | 360 | 45 | 56.75 | 24 | 1 | 8,171 |
| 8 Apr | 2285.70 | 315 | -62.1 | 50.29 | 36 | -10 | 8,170 |
| 7 Apr | 2212.70 | 389.85 | 123.5 | 65.90 | 73 | -1 | 8,182 |
| 4 Apr | 2334.65 | 267.9 | 75.5 | 41.62 | 105 | 36 | 8,183 |
| 3 Apr | 2410.80 | 192.25 | -37.75 | 33.01 | 61 | 3 | 8,147 |
| 2 Apr | 2369.40 | 230 | -33.35 | 33.11 | 33 | 0 | 8,143 |
| 1 Apr | 2335.25 | 263.35 | -21.45 | 39.06 | 31 | 0 | 8,143 |
| 28 Mar | 2315.80 | 278.85 | 39.5 | 34.83 | 195 | 18 | 8,143 |
| 27 Mar | 2363.35 | 239.15 | -40.05 | 34.05 | 391 | 155 | 8,125 |
| 26 Mar | 2312.60 | 279.75 | 4.5 | 33.51 | 142 | 71 | 7,970 |
| 25 Mar | 2320.35 | 278.15 | 50.95 | 35.36 | 130 | 54 | 7,899 |
| 24 Mar | 2368.70 | 229.05 | -3.9 | 30.93 | 2,532 | 2,065 | 7,845 |
| 21 Mar | 2362.80 | 232 | -21.35 | 29.88 | 2,763 | 2,659 | 5,768 |
| 20 Mar | 2339.30 | 253 | -7.5 | 29.01 | 1,987 | 1,817 | 3,076 |
| 19 Mar | 2318.65 | 277 | -8.7 | 32.46 | 1,336 | 1,256 | 1,261 |
| 18 Mar | 2308.50 | 285.7 | -44.3 | 31.62 | 2 | 1 | 5 |
| 17 Mar | 2252.70 | 330 | -30 | 28.33 | 1 | 0 | 3 |
| 13 Mar | 2221.10 | 360 | -2.9 | 35.15 | 1 | 0 | 2 |
| 12 Mar | 2241.80 | 362.9 | -2.1 | 40.91 | 1 | 0 | 1 |
| 11 Mar | 2250.60 | 365 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 2228.30 | 365 | -101.8 | 37.13 | 1 | 0 | 0 |
| 7 Mar | 2247.50 | 466.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2252.85 | 466.8 | 0 | - | 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 | 0 | 0 |
For Adani Enterprises Limited - strike price 2600 expiring on 24APR2025
Delta for 2600 PE is 0.00
Historical price for 2600 PE is as follows
On 21 Apr ADANIENT was trading at 2414.00. The strike last trading price was 195, which was 4.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by -3108 which decreased total open position to 0
On 17 Apr ADANIENT was trading at 2418.10. The strike last trading price was 195, which was 4.05 higher than the previous day. The implied volatity was 51.71, the open interest changed by -3107 which decreased total open position to 2294
On 16 Apr ADANIENT was trading at 2415.60. The strike last trading price was 189.95, which was 0.95 higher than the previous day. The implied volatity was 42.31, the open interest changed by -1817 which decreased total open position to 5409
On 15 Apr ADANIENT was trading at 2418.20. The strike last trading price was 188, which was -89 lower than the previous day. The implied volatity was 40.17, the open interest changed by -943 which decreased total open position to 7226
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 277, which was -83 lower than the previous day. The implied volatity was 38.65, the open interest changed by -2 which decreased total open position to 8169
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 360, which was 45 higher than the previous day. The implied volatity was 56.75, the open interest changed by 1 which increased total open position to 8171
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 315, which was -62.1 lower than the previous day. The implied volatity was 50.29, the open interest changed by -10 which decreased total open position to 8170
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 389.85, which was 123.5 higher than the previous day. The implied volatity was 65.90, the open interest changed by -1 which decreased total open position to 8182
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 267.9, which was 75.5 higher than the previous day. The implied volatity was 41.62, the open interest changed by 36 which increased total open position to 8183
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 192.25, which was -37.75 lower than the previous day. The implied volatity was 33.01, the open interest changed by 3 which increased total open position to 8147
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 230, which was -33.35 lower than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 8143
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 263.35, which was -21.45 lower than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 8143
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 278.85, which was 39.5 higher than the previous day. The implied volatity was 34.83, the open interest changed by 18 which increased total open position to 8143
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 239.15, which was -40.05 lower than the previous day. The implied volatity was 34.05, the open interest changed by 155 which increased total open position to 8125
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 279.75, which was 4.5 higher than the previous day. The implied volatity was 33.51, the open interest changed by 71 which increased total open position to 7970
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 278.15, which was 50.95 higher than the previous day. The implied volatity was 35.36, the open interest changed by 54 which increased total open position to 7899
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 229.05, which was -3.9 lower than the previous day. The implied volatity was 30.93, the open interest changed by 2065 which increased total open position to 7845
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 232, which was -21.35 lower than the previous day. The implied volatity was 29.88, the open interest changed by 2659 which increased total open position to 5768
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 253, which was -7.5 lower than the previous day. The implied volatity was 29.01, the open interest changed by 1817 which increased total open position to 3076
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 277, which was -8.7 lower than the previous day. The implied volatity was 32.46, the open interest changed by 1256 which increased total open position to 1261
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 285.7, which was -44.3 lower than the previous day. The implied volatity was 31.62, the open interest changed by 1 which increased total open position to 5
On 17 Mar ADANIENT was trading at 2252.70. The strike last trading price was 330, which was -30 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 3
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 360, which was -2.9 lower than the previous day. The implied volatity was 35.15, the open interest changed by 0 which decreased total open position to 2
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 362.9, which was -2.1 lower than the previous day. The implied volatity was 40.91, the open interest changed by 0 which decreased total open position to 1
On 11 Mar ADANIENT was trading at 2250.60. The strike last trading price was 365, 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 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 365, which was -101.8 lower than the previous day. The implied volatity was 37.13, 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 466.8, 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 466.8, 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 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 -, the open interest changed by 0 which decreased total open position to 0
