ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 May 2026 04:10 PM IST
| ADANIENT 26-May-2026 (14d) 2420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 2500.20 | 127.75 | -22.75 (-15.12%) | 0 | 10 | -1 | 358 | |||||||||
| 8 May | 2505.90 | 150.5 | 3.75 (2.56%) | 39.26 | 36 | -7 | 359 | |||||||||
| 7 May | 2513.70 | 149.15 | -19.19999999999999 (-11.40%) | 38.9 | 87 | -6 | 366 | |||||||||
| 6 May | 2540.30 | 165.65 | 44.10000000000001 (36.28%) | 36.46 | 329 | -67 | 372 | |||||||||
| 5 May | 2462.00 | 121.7 | -11.299999999999997 (-8.50%) | 40.56 | 238 | -32 | 440 | |||||||||
| 4 May | 2485.70 | 129.65 | 21.10000000000001 (19.44%) | 39.02 | 2,722 | -10 | 477 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 2408.40 | 111 | -7.5 (-6.33%) | 43.06 | 2,123 | 47 | 534 | |||||||||
| 29 Apr | 2425.90 | 113.2 | -5.799999999999997 (-4.87%) | 42.08 | 2,585 | 116 | 492 | |||||||||
| 28 Apr | 2412.40 | 119.5 | 25.099999999999994 (26.59%) | 43.6 | 2,313 | 235 | 383 | |||||||||
| 27 Apr | 2321.80 | 96.45 | 12.450000000000003 (14.82%) | 50.95 | 88 | 53 | 146 | |||||||||
| 24 Apr | 2287.60 | 79.15 | 5.25 (7.10%) | 47.71 | 89 | 45 | 94 | |||||||||
| 23 Apr | 2300.00 | 74.3 | 17.949999999999996 (31.85%) | 43.31 | 48 | 18 | 49 | |||||||||
| 22 Apr | 2260.80 | 57.9 | 14.5 (33.41%) | 40.48 | 13 | 10 | 31 | |||||||||
| 21 Apr | 2226.00 | 43.4 | -2.5500000000000043 (-5.55%) | 38.75 | 6 | 5 | 20 | |||||||||
| 20 Apr | 2229.60 | 45.8 | 31.949999999999996 (230.69%) | 39.24 | 18 | 13 | 13 | |||||||||
| 13 Apr | 2129.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2086.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2040.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2043.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1882.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1902.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1834.20 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2420 expiring on 26MAY2026
Delta for 2420 CE is 0
Historical price for 2420 CE is as follows
On 11 May ADANIENT was trading at 2500.20. The strike last trading price was 127.75, which was -22.75 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 358
On 8 May ADANIENT was trading at 2505.90. The strike last trading price was 150.5, which was 3.75 higher than the previous day. The implied volatity was 39.26, the open interest changed by -7 which decreased total open position to 359
On 7 May ADANIENT was trading at 2513.70. The strike last trading price was 149.15, which was -19.19999999999999 lower than the previous day. The implied volatity was 38.9, the open interest changed by -6 which decreased total open position to 366
On 6 May ADANIENT was trading at 2540.30. The strike last trading price was 165.65, which was 44.10000000000001 higher than the previous day. The implied volatity was 36.46, the open interest changed by -67 which decreased total open position to 372
On 5 May ADANIENT was trading at 2462.00. The strike last trading price was 121.7, which was -11.299999999999997 lower than the previous day. The implied volatity was 40.56, the open interest changed by -32 which decreased total open position to 440
On 4 May ADANIENT was trading at 2485.70. The strike last trading price was 129.65, which was 21.10000000000001 higher than the previous day. The implied volatity was 39.02, the open interest changed by -10 which decreased total open position to 477
On 30 Apr ADANIENT was trading at 2408.40. The strike last trading price was 111, which was -7.5 lower than the previous day. The implied volatity was 43.06, the open interest changed by 47 which increased total open position to 534
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 113.2, which was -5.799999999999997 lower than the previous day. The implied volatity was 42.08, the open interest changed by 116 which increased total open position to 492
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 119.5, which was 25.099999999999994 higher than the previous day. The implied volatity was 43.6, the open interest changed by 235 which increased total open position to 383
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 96.45, which was 12.450000000000003 higher than the previous day. The implied volatity was 50.95, the open interest changed by 53 which increased total open position to 146
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 79.15, which was 5.25 higher than the previous day. The implied volatity was 47.71, the open interest changed by 45 which increased total open position to 94
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 74.3, which was 17.949999999999996 higher than the previous day. The implied volatity was 43.31, the open interest changed by 18 which increased total open position to 49
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 57.9, which was 14.5 higher than the previous day. The implied volatity was 40.48, the open interest changed by 10 which increased total open position to 31
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 43.4, which was -2.5500000000000043 lower than the previous day. The implied volatity was 38.75, the open interest changed by 5 which increased total open position to 20
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 45.8, which was 31.949999999999996 higher than the previous day. The implied volatity was 39.24, the open interest changed by 13 which increased total open position to 13
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 (14d) 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.02
Theta: -1.89
Gamma: 0.00188
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 2500.20 | 37.65 | -3.0500000000000043 (-7.49%) | 36.29 | 540 | -7 | 359 |
| 8 May | 2505.90 | 41.6 | 1 (2.46%) | 35.63 | 504 | 28 | 366 |
| 7 May | 2513.70 | 38.4 | 1.2999999999999972 (3.50%) | 35.73 | 368 | -9 | 342 |
| 6 May | 2540.30 | 34.85 | -31.4 (-47.40%) | 35.92 | 724 | -19 | 382 |
| 5 May | 2462.00 | 65.45 | 1.4500000000000028 (2.27%) | 37.34 | 498 | -22 | 396 |
| 4 May | 2485.70 | 66.3 | -41 (-38.21%) | 39.42 | 2,810 | 97 | 426 |
| 30 Apr | 2408.40 | 108.05 | 1.0499999999999972 (0.98%) | 41.8 | 786 | 11 | 340 |
| 29 Apr | 2425.90 | 112.85 | 0.6499999999999915 (0.58%) | 42.89 | 1,064 | 62 | 333 |
| 28 Apr | 2412.40 | 109.5 | -62.94999999999999 (-36.50%) | 41.32 | 1,007 | 224 | 283 |
| 27 Apr | 2321.80 | 173.2 | -391.84999999999997 (-69.35%) | 46.72 | 60 | 58 | 58 |
| 24 Apr | 2287.60 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 13 Apr | 2129.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2086.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2040.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2043.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1882.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1902.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1834.20 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2420 expiring on 26MAY2026
Delta for 2420 PE is -0.3
Historical price for 2420 PE is as follows
On 11 May ADANIENT was trading at 2500.20. The strike last trading price was 37.65, which was -3.0500000000000043 lower than the previous day. The implied volatity was 36.29, the open interest changed by -7 which decreased total open position to 359
On 8 May ADANIENT was trading at 2505.90. The strike last trading price was 41.6, which was 1 higher than the previous day. The implied volatity was 35.63, the open interest changed by 28 which increased total open position to 366
On 7 May ADANIENT was trading at 2513.70. The strike last trading price was 38.4, which was 1.2999999999999972 higher than the previous day. The implied volatity was 35.73, the open interest changed by -9 which decreased total open position to 342
On 6 May ADANIENT was trading at 2540.30. The strike last trading price was 34.85, which was -31.4 lower than the previous day. The implied volatity was 35.92, the open interest changed by -19 which decreased total open position to 382
On 5 May ADANIENT was trading at 2462.00. The strike last trading price was 65.45, which was 1.4500000000000028 higher than the previous day. The implied volatity was 37.34, the open interest changed by -22 which decreased total open position to 396
On 4 May ADANIENT was trading at 2485.70. The strike last trading price was 66.3, which was -41 lower than the previous day. The implied volatity was 39.42, the open interest changed by 97 which increased total open position to 426
On 30 Apr ADANIENT was trading at 2408.40. The strike last trading price was 108.05, which was 1.0499999999999972 higher than the previous day. The implied volatity was 41.8, the open interest changed by 11 which increased total open position to 340
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 112.85, which was 0.6499999999999915 higher than the previous day. The implied volatity was 42.89, the open interest changed by 62 which increased total open position to 333
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 109.5, which was -62.94999999999999 lower than the previous day. The implied volatity was 41.32, the open interest changed by 224 which increased total open position to 283
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 173.2, which was -391.84999999999997 lower than the previous day. The implied volatity was 46.72, the open interest changed by 58 which increased total open position to 58
On 24 Apr ADANIENT was trading at 2287.60. 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 23 Apr ADANIENT was trading at 2300.00. 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 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 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
