ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
16 Apr 2026 04:10 PM IST
| ADANIENT 28-Apr-2026 (11d) 2060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -2.13
Gamma: 0.00148
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 2203.70 | 167.9 | 44 | 45.54 | 91 | -39 | 630 | |||||||||
| 15 Apr | 2144.40 | 122 | 0.25 | 45.68 | 146 | -45 | 669 | |||||||||
| 13 Apr | 2129.00 | 122.85 | 29.549999999999997 | 46.68 | 1,180 | -25 | 719 | |||||||||
| 10 Apr | 2086.80 | 92.95 | 19.900000000000006 | 40.72 | 3,689 | -229 | 756 | |||||||||
| 9 Apr | 2040.50 | 70.5 | -6.25 | 40.35 | 3,460 | 328 | 1,031 | |||||||||
| 8 Apr | 2043.80 | 75 | 52.2 | 40.25 | 5,166 | 498 | 698 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1882.10 | 22.55 | -6.2 | 41.99 | 94 | 19 | 200 | |||||||||
| 6 Apr | 1902.20 | 27.6 | 9.7 | 41.95 | 185 | 9 | 179 | |||||||||
| 2 Apr | 1834.20 | 17 | -1.8 | 40.54 | 115 | 9 | 171 | |||||||||
| 1 Apr | 1842.50 | 18.2 | 5.25 | 39.44 | 320 | 67 | 162 | |||||||||
| 30 Mar | 1758.80 | 13.65 | -10.3 | 44.73 | 199 | -9 | 95 | |||||||||
| 27 Mar | 1823.00 | 23.65 | -12.4 | 41.95 | 110 | 79 | 104 | |||||||||
| 25 Mar | 1886.60 | 35.7 | 3.4 | 39.27 | 38 | 21 | 26 | |||||||||
| 24 Mar | 1817.90 | 32.75 | -217.05 | 45.26 | 8 | 4 | 4 | |||||||||
| 23 Mar | 1833.00 | 249.8 | 0 | 8.95 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1927.10 | 249.8 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1936.80 | 249.8 | 0 | 4.09 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2007.20 | 249.8 | 0 | 1.23 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1975.40 | 249.8 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1978.00 | 249.8 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1961.10 | 249.8 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2002.00 | 249.8 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1974.70 | 249.8 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1996.50 | 249.8 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1999.20 | 249.8 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2039.90 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2089.20 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2076.50 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2124.60 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2216.40 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2231.70 | 249.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2060 expiring on 28APR2026
Delta for 2060 CE is 0.81
Historical price for 2060 CE is as follows
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 167.9, which was 44 higher than the previous day. The implied volatity was 45.54, the open interest changed by -39 which decreased total open position to 630
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 122, which was 0.25 higher than the previous day. The implied volatity was 45.68, the open interest changed by -45 which decreased total open position to 669
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 122.85, which was 29.549999999999997 higher than the previous day. The implied volatity was 46.68, the open interest changed by -25 which decreased total open position to 719
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 92.95, which was 19.900000000000006 higher than the previous day. The implied volatity was 40.72, the open interest changed by -229 which decreased total open position to 756
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 70.5, which was -6.25 lower than the previous day. The implied volatity was 40.35, the open interest changed by 328 which increased total open position to 1031
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 75, which was 52.2 higher than the previous day. The implied volatity was 40.25, the open interest changed by 498 which increased total open position to 698
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 22.55, which was -6.2 lower than the previous day. The implied volatity was 41.99, the open interest changed by 19 which increased total open position to 200
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 27.6, which was 9.7 higher than the previous day. The implied volatity was 41.95, the open interest changed by 9 which increased total open position to 179
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 17, which was -1.8 lower than the previous day. The implied volatity was 40.54, the open interest changed by 9 which increased total open position to 171
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 18.2, which was 5.25 higher than the previous day. The implied volatity was 39.44, the open interest changed by 67 which increased total open position to 162
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 13.65, which was -10.3 lower than the previous day. The implied volatity was 44.73, the open interest changed by -9 which decreased total open position to 95
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 23.65, which was -12.4 lower than the previous day. The implied volatity was 41.95, the open interest changed by 79 which increased total open position to 104
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 35.7, which was 3.4 higher than the previous day. The implied volatity was 39.27, the open interest changed by 21 which increased total open position to 26
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 32.75, which was -217.05 lower than the previous day. The implied volatity was 45.26, the open interest changed by 4 which increased total open position to 4
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 249.8, which was 0 lower than the previous day. The implied volatity was 8.95, 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 249.8, which was 0 lower than the previous day. The implied volatity was 4.36, 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 249.8, which was 0 lower than the previous day. The implied volatity was 4.09, 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 249.8, which was 0 lower than the previous day. The implied volatity was 1.23, 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 249.8, which was 0 lower than the previous day. The implied volatity was 2.64, 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 249.8, which was 0 lower than the previous day. The implied volatity was 2.71, 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 249.8, which was 0 lower than the previous day. The implied volatity was 2.87, 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 249.8, which was 0 lower than the previous day. The implied volatity was 1.32, 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 249.8, which was 0 lower than the previous day. The implied volatity was 2.36, 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 249.8, which was 0 lower than the previous day. The implied volatity was 1.18, 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 249.8, which was 0 lower than the previous day. The implied volatity was 1.15, 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 249.8, 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 2089.20. The strike last trading price was 249.8, 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 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 249.8, 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 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 249.8, 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 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 249.8, 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 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 249.8, 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 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 249.8, 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
| ADANIENT 28-Apr-2026 (11d) 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -1.65
Gamma: 0.0015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 2203.70 | 17.85 | -15 | 43.22 | 491 | -28 | 494 |
| 15 Apr | 2144.40 | 35.5 | -10 | 43.13 | 601 | -76 | 526 |
| 13 Apr | 2129.00 | 43.7 | -13.849999999999994 | 44.03 | 1,917 | 213 | 604 |
| 10 Apr | 2086.80 | 56.15 | -24.699999999999996 | 38.57 | 1,484 | 27 | 395 |
| 9 Apr | 2040.50 | 82.2 | 0.55 | 41.64 | 619 | 124 | 370 |
| 8 Apr | 2043.80 | 79.85 | -122.45 | 40.78 | 1,530 | 212 | 252 |
| 7 Apr | 1882.10 | 202.3 | 28.1 | 52.88 | 4 | 0 | 39 |
| 6 Apr | 1902.20 | 176.05 | -64.7 | 42.17 | 21 | 2 | 38 |
| 2 Apr | 1834.20 | 240.75 | -40.25 | 48.98 | 7 | -2 | 35 |
| 1 Apr | 1842.50 | 281 | 36 | - | 0 | 0 | 37 |
| 30 Mar | 1758.80 | 281 | 36 | 26.5 | 2 | 0 | 36 |
| 27 Mar | 1823.00 | 245 | 53.1 | 44.12 | 3 | 1 | 35 |
| 25 Mar | 1886.60 | 193 | -61.6 | 39.99 | 26 | 23 | 33 |
| 24 Mar | 1817.90 | 254.6 | 151.35 | 49.04 | 10 | 9 | 9 |
| 23 Mar | 1833.00 | 103.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1927.10 | 103.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1936.80 | 103.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2007.20 | 103.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1975.40 | 103.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1978.00 | 103.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1961.10 | 103.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2002.00 | 103.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1974.70 | 103.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1996.50 | 103.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1999.20 | 103.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2039.90 | 103.25 | 0 | 0.5 | 0 | 0 | 0 |
| 5 Mar | 2089.20 | 103.25 | 0 | 1.99 | 0 | 0 | 0 |
| 4 Mar | 2076.50 | 103.25 | 0 | 1.47 | 0 | 0 | 0 |
| 2 Mar | 2124.60 | 103.25 | 0 | 3.1 | 0 | 0 | 0 |
| 27 Feb | 2161.80 | 103.25 | 0 | 4.01 | 0 | 0 | 0 |
| 26 Feb | 2216.40 | 103.25 | 0 | 5.63 | 0 | 0 | 0 |
| 25 Feb | 2231.70 | 103.25 | 0 | 5.94 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2060 expiring on 28APR2026
Delta for 2060 PE is -0.18
Historical price for 2060 PE is as follows
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 17.85, which was -15 lower than the previous day. The implied volatity was 43.22, the open interest changed by -28 which decreased total open position to 494
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 35.5, which was -10 lower than the previous day. The implied volatity was 43.13, the open interest changed by -76 which decreased total open position to 526
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 43.7, which was -13.849999999999994 lower than the previous day. The implied volatity was 44.03, the open interest changed by 213 which increased total open position to 604
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 56.15, which was -24.699999999999996 lower than the previous day. The implied volatity was 38.57, the open interest changed by 27 which increased total open position to 395
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 82.2, which was 0.55 higher than the previous day. The implied volatity was 41.64, the open interest changed by 124 which increased total open position to 370
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 79.85, which was -122.45 lower than the previous day. The implied volatity was 40.78, the open interest changed by 212 which increased total open position to 252
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 202.3, which was 28.1 higher than the previous day. The implied volatity was 52.88, the open interest changed by 0 which decreased total open position to 39
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 176.05, which was -64.7 lower than the previous day. The implied volatity was 42.17, the open interest changed by 2 which increased total open position to 38
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 240.75, which was -40.25 lower than the previous day. The implied volatity was 48.98, the open interest changed by -2 which decreased total open position to 35
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 281, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 281, which was 36 higher than the previous day. The implied volatity was 26.5, the open interest changed by 0 which decreased total open position to 36
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 245, which was 53.1 higher than the previous day. The implied volatity was 44.12, the open interest changed by 1 which increased total open position to 35
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 193, which was -61.6 lower than the previous day. The implied volatity was 39.99, the open interest changed by 23 which increased total open position to 33
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 254.6, which was 151.35 higher than the previous day. The implied volatity was 49.04, the open interest changed by 9 which increased total open position to 9
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 103.25, 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 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 103.25, 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 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 103.25, 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 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 103.25, 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 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 103.25, 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 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 103.25, 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 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 103.25, 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 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 103.25, 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 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 103.25, 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 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 103.25, 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 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 103.25, 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 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 103.25, which was 0 lower than the previous day. The implied volatity was 0.5, 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 103.25, which was 0 lower than the previous day. The implied volatity was 1.99, 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 103.25, which was 0 lower than the previous day. The implied volatity was 1.47, 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 103.25, which was 0 lower than the previous day. The implied volatity was 3.1, 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 103.25, which was 0 lower than the previous day. The implied volatity was 4.01, 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 103.25, which was 0 lower than the previous day. The implied volatity was 5.63, 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 103.25, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
