ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
13 Apr 2026 04:10 PM IST
| ADANIENT 28-Apr-2026 (14d) 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -2.31
Gamma: 0.0016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 2129.00 | 150.1 | 30.69999999999999 | 47.16 | 323 | 39 | 311 | |||||||||
| 10 Apr | 2086.80 | 119.45 | 24.75 | 42.4 | 412 | 46 | 275 | |||||||||
| 9 Apr | 2040.50 | 91.4 | -6.7 | 40.81 | 761 | 77 | 234 | |||||||||
| 8 Apr | 2043.80 | 95.8 | 63.95 | 40.43 | 2,360 | -6 | 158 | |||||||||
| 7 Apr | 1882.10 | 32.2 | -7.8 | 42.65 | 225 | 51 | 167 | |||||||||
| 6 Apr | 1902.20 | 39.4 | 15.2 | 43.15 | 214 | 23 | 116 | |||||||||
| 2 Apr | 1834.20 | 24.2 | -1.6 | 40.99 | 110 | -11 | 94 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1842.50 | 25.5 | 7.9 | 39.68 | 342 | 6 | 109 | |||||||||
| 30 Mar | 1758.80 | 18.5 | -12.95 | 44.1 | 145 | 39 | 103 | |||||||||
| 27 Mar | 1823.00 | 30.95 | -15.6 | 41.9 | 64 | 7 | 66 | |||||||||
| 25 Mar | 1886.60 | 46.35 | 6.65 | 39.42 | 225 | -96 | 59 | |||||||||
| 24 Mar | 1817.90 | 40.2 | -1.25 | 44.73 | 53 | 4 | 154 | |||||||||
| 23 Mar | 1833.00 | 41.55 | -18.45 | 43.9 | 208 | 140 | 150 | |||||||||
| 20 Mar | 1927.10 | 60 | -2.2 | 35.61 | 8 | 6 | 10 | |||||||||
| 19 Mar | 1936.80 | 62.2 | -34.5 | 34.2 | 1 | 0 | 3 | |||||||||
| 18 Mar | 2007.20 | 96.7 | -177.55 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 1975.40 | 96.7 | -177.55 | - | 4 | 0 | 3 | |||||||||
| 16 Mar | 1978.00 | 96.7 | -177.55 | - | 4 | 3 | 0 | |||||||||
| 13 Mar | 1961.10 | 96.7 | -177.55 | 40.46 | 4 | 2 | 2 | |||||||||
| 12 Mar | 2002.00 | 274.25 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1974.70 | 274.25 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1996.50 | 274.25 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1999.20 | 274.25 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2039.90 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2089.20 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2076.50 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2124.60 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2216.40 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2231.70 | 274.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2020 expiring on 28APR2026
Delta for 2020 CE is 0.73
Historical price for 2020 CE is as follows
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 150.1, which was 30.69999999999999 higher than the previous day. The implied volatity was 47.16, the open interest changed by 39 which increased total open position to 311
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 119.45, which was 24.75 higher than the previous day. The implied volatity was 42.4, the open interest changed by 46 which increased total open position to 275
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 91.4, which was -6.7 lower than the previous day. The implied volatity was 40.81, the open interest changed by 77 which increased total open position to 234
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 95.8, which was 63.95 higher than the previous day. The implied volatity was 40.43, the open interest changed by -6 which decreased total open position to 158
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 32.2, which was -7.8 lower than the previous day. The implied volatity was 42.65, the open interest changed by 51 which increased total open position to 167
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 39.4, which was 15.2 higher than the previous day. The implied volatity was 43.15, the open interest changed by 23 which increased total open position to 116
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 24.2, which was -1.6 lower than the previous day. The implied volatity was 40.99, the open interest changed by -11 which decreased total open position to 94
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 25.5, which was 7.9 higher than the previous day. The implied volatity was 39.68, the open interest changed by 6 which increased total open position to 109
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 18.5, which was -12.95 lower than the previous day. The implied volatity was 44.1, the open interest changed by 39 which increased total open position to 103
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 30.95, which was -15.6 lower than the previous day. The implied volatity was 41.9, the open interest changed by 7 which increased total open position to 66
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 46.35, which was 6.65 higher than the previous day. The implied volatity was 39.42, the open interest changed by -96 which decreased total open position to 59
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 40.2, which was -1.25 lower than the previous day. The implied volatity was 44.73, the open interest changed by 4 which increased total open position to 154
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 41.55, which was -18.45 lower than the previous day. The implied volatity was 43.9, the open interest changed by 140 which increased total open position to 150
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 60, which was -2.2 lower than the previous day. The implied volatity was 35.61, the open interest changed by 6 which increased total open position to 10
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 62.2, which was -34.5 lower than the previous day. The implied volatity was 34.2, the open interest changed by 0 which decreased total open position to 3
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 96.7, which was -177.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 96.7, which was -177.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 96.7, which was -177.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 96.7, which was -177.55 lower than the previous day. The implied volatity was 40.46, the open interest changed by 2 which increased total open position to 2
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 274.25, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 274.25, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 274.25, which was 0 lower than the previous day. The implied volatity was 0.04, 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 274.25, which was 0 lower than the previous day. The implied volatity was 0.26, 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 274.25, 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 274.25, 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 274.25, 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 274.25, 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 274.25, 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 274.25, 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 274.25, 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
| ADANIENT 28-Apr-2026 (14d) 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -1.87
Gamma: 0.00165
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 2129.00 | 32.1 | -10.799999999999997 | 44.96 | 1,319 | 168 | 660 |
| 10 Apr | 2086.80 | 41.9 | -21.1 | 39.59 | 720 | 166 | 493 |
| 9 Apr | 2040.50 | 64.75 | 0.8 | 42.92 | 889 | 126 | 327 |
| 8 Apr | 2043.80 | 63.3 | -84.95 | 42.28 | 1,036 | 174 | 201 |
| 7 Apr | 1882.10 | 147.4 | -42.6 | - | 0 | 0 | 27 |
| 6 Apr | 1902.20 | 147.4 | -42.6 | 42.93 | 8 | 3 | 26 |
| 2 Apr | 1834.20 | 190.2 | -51.8 | - | 0 | 0 | 23 |
| 1 Apr | 1842.50 | 190.2 | -51.8 | 40.65 | 8 | 3 | 24 |
| 30 Mar | 1758.80 | 242 | 77.25 | 25.34 | 1 | 0 | 20 |
| 27 Mar | 1823.00 | 166.85 | 78.65 | - | 0 | 0 | 20 |
| 25 Mar | 1886.60 | 166.85 | 78.65 | 41.43 | 30 | 20 | 20 |
| 24 Mar | 1817.90 | 88.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1833.00 | 88.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1927.10 | 88.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1936.80 | 88.2 | 0 | 0.48 | 0 | 0 | 0 |
| 18 Mar | 2007.20 | 88.2 | 0 | 0.49 | 0 | 0 | 0 |
| 17 Mar | 1975.40 | 88.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1978.00 | 88.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1961.10 | 88.2 | 0 | 0.01 | 0 | 0 | 0 |
| 12 Mar | 2002.00 | 88.2 | 0 | 0.27 | 0 | 0 | 0 |
| 11 Mar | 1974.70 | 88.2 | 0 | 0.13 | 0 | 0 | 0 |
| 10 Mar | 1996.50 | 88.2 | 0 | 0.38 | 0 | 0 | 0 |
| 9 Mar | 1999.20 | 88.2 | 0 | 0.4 | 0 | 0 | 0 |
| 6 Mar | 2039.90 | 88.2 | 0 | 1.92 | 0 | 0 | 0 |
| 5 Mar | 2089.20 | 88.2 | 0 | 3.39 | 0 | 0 | 0 |
| 4 Mar | 2076.50 | 88.2 | 0 | 2.68 | 0 | 0 | 0 |
| 2 Mar | 2124.60 | 88.2 | 0 | 4.32 | 0 | 0 | 0 |
| 27 Feb | 2161.80 | 88.2 | 0 | 6.15 | 0 | 0 | 0 |
| 26 Feb | 2216.40 | 88.2 | 0 | 6.73 | 0 | 0 | 0 |
| 25 Feb | 2231.70 | 88.2 | 0 | 7.04 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2020 expiring on 28APR2026
Delta for 2020 PE is -0.26
Historical price for 2020 PE is as follows
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 32.1, which was -10.799999999999997 lower than the previous day. The implied volatity was 44.96, the open interest changed by 168 which increased total open position to 660
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 41.9, which was -21.1 lower than the previous day. The implied volatity was 39.59, the open interest changed by 166 which increased total open position to 493
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 64.75, which was 0.8 higher than the previous day. The implied volatity was 42.92, the open interest changed by 126 which increased total open position to 327
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 63.3, which was -84.95 lower than the previous day. The implied volatity was 42.28, the open interest changed by 174 which increased total open position to 201
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 147.4, which was -42.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 147.4, which was -42.6 lower than the previous day. The implied volatity was 42.93, the open interest changed by 3 which increased total open position to 26
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 190.2, which was -51.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 190.2, which was -51.8 lower than the previous day. The implied volatity was 40.65, the open interest changed by 3 which increased total open position to 24
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 242, which was 77.25 higher than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 20
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 166.85, which was 78.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 166.85, which was 78.65 higher than the previous day. The implied volatity was 41.43, the open interest changed by 20 which increased total open position to 20
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 88.2, 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 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 88.2, 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 1927.10. The strike last trading price was 88.2, 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 1936.80. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 88.2, 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 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 88.2, 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 1961.10. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.38, 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 88.2, which was 0 lower than the previous day. The implied volatity was 0.4, 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 88.2, which was 0 lower than the previous day. The implied volatity was 1.92, 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 88.2, which was 0 lower than the previous day. The implied volatity was 3.39, 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 88.2, which was 0 lower than the previous day. The implied volatity was 2.68, 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 88.2, which was 0 lower than the previous day. The implied volatity was 4.32, 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 88.2, which was 0 lower than the previous day. The implied volatity was 6.15, 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 88.2, which was 0 lower than the previous day. The implied volatity was 6.73, 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 88.2, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
