ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
29 Apr 2026 04:10 PM IST
| ADANIENT 26-May-2026 (27d) 2380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.03
Theta: -2.12
Gamma: 0.0014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 29 Apr | 2425.90 | 133.3 | -8 | 41.95 | 698 | -43 | 310 | |||||||||
| 28 Apr | 2412.40 | 138 | 27 | 43.57 | 2,055 | 218 | 366 | |||||||||
| 27 Apr | 2321.80 | 117 | 19.549999999999997 | 50.7 | 81 | 40 | 148 | |||||||||
| 24 Apr | 2287.60 | 96 | 5.349999999999994 | 48.32 | 121 | 77 | 107 | |||||||||
| 23 Apr | 2300.00 | 89.2 | 72.5 | 42.58 | 36 | 28 | 28 | |||||||||
| 22 Apr | 2260.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2226.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2229.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2218.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2129.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2086.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2040.50 | 0 | 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 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2380 expiring on 26MAY2026
Delta for 2380 CE is 0.59
Historical price for 2380 CE is as follows
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 133.3, which was -8 lower than the previous day. The implied volatity was 41.95, the open interest changed by -43 which decreased total open position to 310
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 138, which was 27 higher than the previous day. The implied volatity was 43.57, the open interest changed by 218 which increased total open position to 366
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 117, which was 19.549999999999997 higher than the previous day. The implied volatity was 50.7, the open interest changed by 40 which increased total open position to 148
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 96, which was 5.349999999999994 higher than the previous day. The implied volatity was 48.32, the open interest changed by 77 which increased total open position to 107
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 89.2, which was 72.5 higher than the previous day. The implied volatity was 42.58, the open interest changed by 28 which increased total open position to 28
On 22 Apr ADANIENT was trading at 2260.80. 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 21 Apr ADANIENT was trading at 2226.00. 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 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 13 Apr ADANIENT was trading at 2129.00. 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 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 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 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 0, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26-May-2026 (27d) 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.03
Theta: -1.8
Gamma: 0.00138
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 2425.90 | 91.6 | -1.6500000000000057 | 42.75 | 786 | 101 | 332 |
| 28 Apr | 2412.40 | 92 | -89.25 | 42.58 | 1,032 | 228 | 230 |
| 27 Apr | 2321.80 | 181.25 | 181.25 | 40.17 | 0 | 0 | 2 |
| 24 Apr | 2287.60 | 181.25 | -19.75 | 40.17 | 2 | 1 | 3 |
| 23 Apr | 2300.00 | 201 | -27.94999999999999 | - | 0 | 0 | 2 |
| 22 Apr | 2260.80 | 201 | -27.94999999999999 | - | 0 | 0 | 2 |
| 21 Apr | 2226.00 | 201 | -27.94999999999999 | - | 0 | 0 | 2 |
| 20 Apr | 2229.60 | 201 | -27.94999999999999 | - | 0 | 0 | 2 |
| 17 Apr | 2218.30 | 201 | -327.29999999999995 | 39.06 | 2 | 0 | 0 |
| 13 Apr | 2129.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2086.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2040.50 | 0 | 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 | 0 |
For Adani Enterprises Limited - strike price 2380 expiring on 26MAY2026
Delta for 2380 PE is -0.42
Historical price for 2380 PE is as follows
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 91.6, which was -1.6500000000000057 lower than the previous day. The implied volatity was 42.75, the open interest changed by 101 which increased total open position to 332
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 92, which was -89.25 lower than the previous day. The implied volatity was 42.58, the open interest changed by 228 which increased total open position to 230
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 181.25, which was 181.25 higher than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 181.25, which was -19.75 lower than the previous day. The implied volatity was 40.17, the open interest changed by 1 which increased total open position to 3
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 201, which was -27.94999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 201, which was -27.94999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 201, which was -27.94999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 201, which was -27.94999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr ADANIENT was trading at 2218.30. The strike last trading price was 201, which was -327.29999999999995 lower than the previous day. The implied volatity was 39.06, 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 -, 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 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 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 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 0, the open interest changed by 0 which decreased total open position to 0
