ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
28 Apr 2026 04:10 PM IST
| ADANIENT 26-May-2026 (27d) 2360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.03
Theta: -2.11
Gamma: 0.00131
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 2412.40 | 150.25 | 29.549999999999997 | 43.38 | 1,676 | 5 | 287 | |||||||||
| 27 Apr | 2321.80 | 127.6 | 23.14999999999999 | 53.36 | 353 | 148 | 281 | |||||||||
| 24 Apr | 2287.60 | 98.7 | 2.6500000000000057 | 46.49 | 234 | 65 | 135 | |||||||||
| 23 Apr | 2300.00 | 98 | 21.400000000000006 | 43.14 | 148 | 34 | 71 | |||||||||
| 22 Apr | 2260.80 | 76.6 | -1 | 40.05 | 17 | 10 | 36 | |||||||||
| 21 Apr | 2226.00 | 77.6 | 8.5 | 42.14 | 1 | 0 | 25 | |||||||||
| 20 Apr | 2229.60 | 69.1 | 10.399999999999991 | 38.95 | 9 | 1 | 24 | |||||||||
| 17 Apr | 2218.30 | 60.2 | 5.200000000000003 | 37.15 | 15 | 3 | 24 | |||||||||
| 16 Apr | 2203.70 | 55.05 | 16.099999999999994 | 37.17 | 24 | 9 | 20 | |||||||||
| 15 Apr | 2144.40 | 36.75 | -2.8500000000000014 | 36.66 | 4 | 2 | 12 | |||||||||
| 13 Apr | 2129.00 | 39.45 | -111.85000000000001 | 37.98 | 16 | 8 | 8 | |||||||||
| 10 Apr | 2086.80 | 0 | 0 | 9.01 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2040.50 | 151.3 | 0 | 9.47 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2043.80 | 151.3 | 0 | 9.52 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1882.10 | 151.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1902.20 | 151.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1834.20 | 151.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1842.50 | 151.3 | 0 | 17.69 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1758.80 | 151.3 | 0 | 17.48 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1823.00 | 151.3 | 0 | 14.87 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 1886.60 | 151.3 | 0 | 12.19 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1817.90 | 151.3 | 0 | 14.68 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1833.00 | 151.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1927.10 | 0 | 0 | 10.7 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1936.80 | 0 | 0 | 10.52 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2007.20 | 0 | 0 | 8.04 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1975.40 | 0 | 0 | 8.84 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1961.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2002.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1974.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2076.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2124.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 0 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2360 expiring on 26MAY2026
Delta for 2360 CE is 0.61
Historical price for 2360 CE is as follows
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 150.25, which was 29.549999999999997 higher than the previous day. The implied volatity was 43.38, the open interest changed by 5 which increased total open position to 287
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 127.6, which was 23.14999999999999 higher than the previous day. The implied volatity was 53.36, the open interest changed by 148 which increased total open position to 281
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 98.7, which was 2.6500000000000057 higher than the previous day. The implied volatity was 46.49, the open interest changed by 65 which increased total open position to 135
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 98, which was 21.400000000000006 higher than the previous day. The implied volatity was 43.14, the open interest changed by 34 which increased total open position to 71
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 76.6, which was -1 lower than the previous day. The implied volatity was 40.05, the open interest changed by 10 which increased total open position to 36
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 77.6, which was 8.5 higher than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 25
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 69.1, which was 10.399999999999991 higher than the previous day. The implied volatity was 38.95, the open interest changed by 1 which increased total open position to 24
On 17 Apr ADANIENT was trading at 2218.30. The strike last trading price was 60.2, which was 5.200000000000003 higher than the previous day. The implied volatity was 37.15, the open interest changed by 3 which increased total open position to 24
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 55.05, which was 16.099999999999994 higher than the previous day. The implied volatity was 37.17, the open interest changed by 9 which increased total open position to 20
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 36.75, which was -2.8500000000000014 lower than the previous day. The implied volatity was 36.66, the open interest changed by 2 which increased total open position to 12
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 39.45, which was -111.85000000000001 lower than the previous day. The implied volatity was 37.98, the open interest changed by 8 which increased total open position to 8
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.01, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 151.3, 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 Apr ADANIENT was trading at 1902.20. The strike last trading price was 151.3, 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 1834.20. The strike last trading price was 151.3, 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 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 17.48, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 14.87, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 12.19, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 14.68, 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 151.3, 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 0, which was 0 lower than the previous day. The implied volatity was 10.7, 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 0, which was 0 lower than the previous day. The implied volatity was 10.52, 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 0, which was 0 lower than the previous day. The implied volatity was 8.04, 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 0, which was 0 lower than the previous day. The implied volatity was 8.84, 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 -, which was - 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 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 11 Mar ADANIENT was trading at 1974.70. 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 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was -, which was - 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 3.24, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26-May-2026 (27d) 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.03
Theta: -1.74
Gamma: 0.00132
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 2412.40 | 83.6 | -55.30000000000001 | 43.03 | 1,174 | 12 | 185 |
| 27 Apr | 2321.80 | 137.95 | -13.150000000000006 | 46.51 | 144 | 125 | 173 |
| 24 Apr | 2287.60 | 151.1 | 12.349999999999994 | 46.24 | 72 | 33 | 45 |
| 23 Apr | 2300.00 | 138.75 | -33.25 | 42.08 | 1 | 0 | 11 |
| 22 Apr | 2260.80 | 172 | 172 | 36.2 | 0 | 0 | 11 |
| 21 Apr | 2226.00 | 172 | -117.44999999999999 | 36.2 | 11 | 10 | 10 |
| 20 Apr | 2229.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2218.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2203.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2144.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2129.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2086.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2040.50 | 289.45 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2043.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1882.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1902.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1834.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1842.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1758.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1823.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1886.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1817.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1833.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1927.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1936.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2007.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1975.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1961.10 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 2002.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1974.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2076.50 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 2124.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2161.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2360 expiring on 26MAY2026
Delta for 2360 PE is -0.38
Historical price for 2360 PE is as follows
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 83.6, which was -55.30000000000001 lower than the previous day. The implied volatity was 43.03, the open interest changed by 12 which increased total open position to 185
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 137.95, which was -13.150000000000006 lower than the previous day. The implied volatity was 46.51, the open interest changed by 125 which increased total open position to 173
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 151.1, which was 12.349999999999994 higher than the previous day. The implied volatity was 46.24, the open interest changed by 33 which increased total open position to 45
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 138.75, which was -33.25 lower than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 11
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 11
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 172, which was -117.44999999999999 lower than the previous day. The implied volatity was 36.2, the open interest changed by 10 which increased total open position to 10
On 20 Apr ADANIENT was trading at 2229.60. 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 17 Apr ADANIENT was trading at 2218.30. 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 16 Apr ADANIENT was trading at 2203.70. 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 15 Apr ADANIENT was trading at 2144.40. 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 13 Apr ADANIENT was trading at 2129.00. 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
On 10 Apr ADANIENT was trading at 2086.80. 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 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 289.45, 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 2043.80. 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 7 Apr ADANIENT was trading at 1882.10. 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 6 Apr ADANIENT was trading at 1902.20. 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 2 Apr ADANIENT was trading at 1834.20. 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 1 Apr ADANIENT was trading at 1842.50. 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 30 Mar ADANIENT was trading at 1758.80. 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 27 Mar ADANIENT was trading at 1823.00. 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
On 25 Mar ADANIENT was trading at 1886.60. 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 24 Mar ADANIENT was trading at 1817.90. 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 23 Mar ADANIENT was trading at 1833.00. 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
On 20 Mar ADANIENT was trading at 1927.10. 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 19 Mar ADANIENT was trading at 1936.80. 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 18 Mar ADANIENT was trading at 2007.20. 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 17 Mar ADANIENT was trading at 1975.40. 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 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was -, which was - 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 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 11 Mar ADANIENT was trading at 1974.70. 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 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was -, which was - 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
