ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
01 Apr 2026 04:11 PM IST
| ADANIENT 28-Apr-2026 (27d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.97
Theta: -1.67
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1842.50 | 61.15 | 18.95 | 40.22 | 3,530 | 280 | 1,844 | |||||||||
| 30 Mar | 1758.80 | 43.5 | -26.2 | 44.67 | 2,075 | 362 | 1,565 | |||||||||
| 27 Mar | 1823.00 | 68.6 | -28.3 | 43.59 | 1,139 | 118 | 1,201 | |||||||||
| 25 Mar | 1886.60 | 97 | 19.45 | 41.75 | 1,982 | 451 | 1,073 | |||||||||
| 24 Mar | 1817.90 | 80.65 | 3.55 | 46.6 | 1,372 | 291 | 631 | |||||||||
| 23 Mar | 1833.00 | 75.65 | -37.5 | 42.51 | 649 | 275 | 340 | |||||||||
| 20 Mar | 1927.10 | 114.7 | 4.4 | 35.45 | 36 | 7 | 64 | |||||||||
| 19 Mar | 1936.80 | 110 | -48 | 30.5 | 55 | 22 | 56 | |||||||||
| 18 Mar | 2007.20 | 158 | 13.95 | 29.53 | 36 | -15 | 33 | |||||||||
| 17 Mar | 1975.40 | 144.05 | 9.05 | 34.08 | 26 | 4 | 48 | |||||||||
| 16 Mar | 1978.00 | 135 | -8 | 30.62 | 33 | 32 | 44 | |||||||||
| 13 Mar | 1961.10 | 143 | 1 | 35.11 | 9 | 8 | 12 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 2002.00 | 142 | -28 | 21.74 | 3 | 0 | 3 | |||||||||
| 11 Mar | 1974.70 | 170 | -186.5 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 1996.50 | 170 | -186.5 | 33.1 | 3 | 0 | 0 | |||||||||
| 9 Mar | 1999.20 | 356.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2039.90 | 356.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2089.20 | 356.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2076.50 | 356.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2124.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2216.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2231.70 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 1900 expiring on 28APR2026
Delta for 1900 CE is 0.44
Historical price for 1900 CE is as follows
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 61.15, which was 18.95 higher than the previous day. The implied volatity was 40.22, the open interest changed by 280 which increased total open position to 1844
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 43.5, which was -26.2 lower than the previous day. The implied volatity was 44.67, the open interest changed by 362 which increased total open position to 1565
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 68.6, which was -28.3 lower than the previous day. The implied volatity was 43.59, the open interest changed by 118 which increased total open position to 1201
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 97, which was 19.45 higher than the previous day. The implied volatity was 41.75, the open interest changed by 451 which increased total open position to 1073
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 80.65, which was 3.55 higher than the previous day. The implied volatity was 46.6, the open interest changed by 291 which increased total open position to 631
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 75.65, which was -37.5 lower than the previous day. The implied volatity was 42.51, the open interest changed by 275 which increased total open position to 340
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 114.7, which was 4.4 higher than the previous day. The implied volatity was 35.45, the open interest changed by 7 which increased total open position to 64
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 110, which was -48 lower than the previous day. The implied volatity was 30.5, the open interest changed by 22 which increased total open position to 56
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 158, which was 13.95 higher than the previous day. The implied volatity was 29.53, the open interest changed by -15 which decreased total open position to 33
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 144.05, which was 9.05 higher than the previous day. The implied volatity was 34.08, the open interest changed by 4 which increased total open position to 48
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 135, which was -8 lower than the previous day. The implied volatity was 30.62, the open interest changed by 32 which increased total open position to 44
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 143, which was 1 higher than the previous day. The implied volatity was 35.11, the open interest changed by 8 which increased total open position to 12
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 142, which was -28 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 3
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 170, which was -186.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 170, which was -186.5 lower than the previous day. The implied volatity was 33.1, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 356.5, 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 2039.90. The strike last trading price was 356.5, 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 2089.20. The strike last trading price was 356.5, 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 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 356.5, 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 2 Mar ADANIENT was trading at 2124.60. 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 27 Feb ADANIENT was trading at 2161.80. 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 26 Feb ADANIENT was trading at 2216.40. 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 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 28-Apr-2026 (27d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 1.98
Theta: -1.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1842.50 | 110.7 | -58.3 | 42.98 | 944 | 81 | 1,124 |
| 30 Mar | 1758.80 | 170.35 | 38.95 | 47.94 | 159 | 16 | 1,042 |
| 27 Mar | 1823.00 | 130.3 | 35.2 | 44.67 | 391 | -6 | 1,026 |
| 25 Mar | 1886.60 | 96.55 | -46.2 | 42.69 | 1,178 | 650 | 1,020 |
| 24 Mar | 1817.90 | 136.95 | -18.1 | 46.43 | 328 | 96 | 370 |
| 23 Mar | 1833.00 | 155 | 74.75 | 55.22 | 274 | 56 | 274 |
| 20 Mar | 1927.10 | 79 | -10.1 | 40.97 | 60 | 19 | 216 |
| 19 Mar | 1936.80 | 89.75 | 43.9 | 46.43 | 150 | 58 | 195 |
| 18 Mar | 2007.20 | 45.6 | -13.25 | 37.29 | 87 | 9 | 135 |
| 17 Mar | 1975.40 | 58.8 | -12 | 38.04 | 44 | 15 | 126 |
| 16 Mar | 1978.00 | 72 | -3.45 | 42.61 | 52 | 8 | 116 |
| 13 Mar | 1961.10 | 74.85 | 14.7 | 41.19 | 42 | 11 | 107 |
| 12 Mar | 2002.00 | 60.15 | -13.1 | 40.26 | 83 | 34 | 95 |
| 11 Mar | 1974.70 | 72 | 12.5 | 41.37 | 25 | 0 | 62 |
| 10 Mar | 1996.50 | 59.5 | -11.75 | 39.52 | 48 | 29 | 63 |
| 9 Mar | 1999.20 | 71.25 | 17.05 | 43.83 | 37 | 28 | 33 |
| 6 Mar | 2039.90 | 54.2 | 7.35 | 40.6 | 5 | 3 | 5 |
| 5 Mar | 2089.20 | 46.85 | -8.65 | 41.45 | 1 | 0 | 1 |
| 4 Mar | 2076.50 | 55.5 | 3.7 | 43.76 | 2 | 1 | 1 |
| 2 Mar | 2124.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2161.80 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2216.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2231.70 | 0 | 0 | 0 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 1900 expiring on 28APR2026
Delta for 1900 PE is -0.56
Historical price for 1900 PE is as follows
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 110.7, which was -58.3 lower than the previous day. The implied volatity was 42.98, the open interest changed by 81 which increased total open position to 1124
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 170.35, which was 38.95 higher than the previous day. The implied volatity was 47.94, the open interest changed by 16 which increased total open position to 1042
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 130.3, which was 35.2 higher than the previous day. The implied volatity was 44.67, the open interest changed by -6 which decreased total open position to 1026
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 96.55, which was -46.2 lower than the previous day. The implied volatity was 42.69, the open interest changed by 650 which increased total open position to 1020
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 136.95, which was -18.1 lower than the previous day. The implied volatity was 46.43, the open interest changed by 96 which increased total open position to 370
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 155, which was 74.75 higher than the previous day. The implied volatity was 55.22, the open interest changed by 56 which increased total open position to 274
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 79, which was -10.1 lower than the previous day. The implied volatity was 40.97, the open interest changed by 19 which increased total open position to 216
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 89.75, which was 43.9 higher than the previous day. The implied volatity was 46.43, the open interest changed by 58 which increased total open position to 195
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 45.6, which was -13.25 lower than the previous day. The implied volatity was 37.29, the open interest changed by 9 which increased total open position to 135
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 58.8, which was -12 lower than the previous day. The implied volatity was 38.04, the open interest changed by 15 which increased total open position to 126
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 72, which was -3.45 lower than the previous day. The implied volatity was 42.61, the open interest changed by 8 which increased total open position to 116
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 74.85, which was 14.7 higher than the previous day. The implied volatity was 41.19, the open interest changed by 11 which increased total open position to 107
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 60.15, which was -13.1 lower than the previous day. The implied volatity was 40.26, the open interest changed by 34 which increased total open position to 95
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 72, which was 12.5 higher than the previous day. The implied volatity was 41.37, the open interest changed by 0 which decreased total open position to 62
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 59.5, which was -11.75 lower than the previous day. The implied volatity was 39.52, the open interest changed by 29 which increased total open position to 63
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 71.25, which was 17.05 higher than the previous day. The implied volatity was 43.83, the open interest changed by 28 which increased total open position to 33
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 54.2, which was 7.35 higher than the previous day. The implied volatity was 40.6, the open interest changed by 3 which increased total open position to 5
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 46.85, which was -8.65 lower than the previous day. The implied volatity was 41.45, the open interest changed by 0 which decreased total open position to 1
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 55.5, which was 3.7 higher than the previous day. The implied volatity was 43.76, the open interest changed by 1 which increased total open position to 1
On 2 Mar ADANIENT was trading at 2124.60. 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 27 Feb ADANIENT was trading at 2161.80. 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 26 Feb ADANIENT was trading at 2216.40. 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 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
