ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
14 May 2026 04:10 PM IST
| ADANIENT 26-May-2026 (11d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.01
Theta: -2.8
Gamma: 0.00101
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 2712.90 | 243 | 163.4 (205.28%) | 51.47 | 10,385 | -3,106 | 2,746 | |||||||||
|
|
||||||||||||||||
| 13 May | 2498.00 | 80.65 | 39.60000000000001 (96.47%) | 0 | 10,104 | -375 | 5,868 | |||||||||
| 12 May | 2405.20 | 40.35 | -38.15 (-48.60%) | 0 | 5,351 | 802 | 6,240 | |||||||||
| 11 May | 2500.20 | 82 | -8.799999999999997 (-9.69%) | 38.48 | 8,828 | -513 | 5,443 | |||||||||
| 8 May | 2505.90 | 88.5 | -6.549999999999997 (-6.89%) | 36.65 | 4,438 | 454 | 5,973 | |||||||||
| 7 May | 2513.70 | 100 | -14.549999999999997 (-12.70%) | 37.49 | 3,840 | 322 | 5,554 | |||||||||
| 6 May | 2540.30 | 113 | 33.5 (42.14%) | 36.65 | 11,457 | -189 | 5,271 | |||||||||
| 5 May | 2462.00 | 81 | -10.599999999999994 (-11.57%) | 40.85 | 5,578 | 305 | 5,466 | |||||||||
| 4 May | 2485.70 | 86 | 11.150000000000006 (14.90%) | 38.8 | 20,367 | 1,181 | 5,161 | |||||||||
| 30 Apr | 2408.40 | 77 | -7.349999999999994 (-8.71%) | 42.57 | 7,214 | 1,170 | 5,150 | |||||||||
| 29 Apr | 2425.90 | 80.45 | -1.25 (-1.53%) | 43.41 | 10,420 | 2,473 | 3,979 | |||||||||
| 28 Apr | 2412.40 | 81.6 | 13 (18.95%) | 42.21 | 7,611 | 1,113 | 1,498 | |||||||||
| 27 Apr | 2321.80 | 72.75 | 14.350000000000001 (24.57%) | 50.67 | 979 | 230 | 375 | |||||||||
| 24 Apr | 2287.60 | 56.9 | 45.599999999999994 (403.54%) | 47.99 | 353 | 142 | 142 | |||||||||
For Adani Enterprises Limited - strike price 2500 expiring on 26MAY2026
Delta for 2500 CE is 0.82
Historical price for 2500 CE is as follows
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 243, which was 163.4 higher than the previous day. The implied volatity was 51.47, the open interest changed by -3106 which decreased total open position to 2746
On 13 May ADANIENT was trading at 2498.00. The strike last trading price was 80.65, which was 39.60000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -375 which decreased total open position to 5868
On 12 May ADANIENT was trading at 2405.20. The strike last trading price was 40.35, which was -38.15 lower than the previous day. The implied volatity was 0, the open interest changed by 802 which increased total open position to 6240
On 11 May ADANIENT was trading at 2500.20. The strike last trading price was 82, which was -8.799999999999997 lower than the previous day. The implied volatity was 38.48, the open interest changed by -513 which decreased total open position to 5443
On 8 May ADANIENT was trading at 2505.90. The strike last trading price was 88.5, which was -6.549999999999997 lower than the previous day. The implied volatity was 36.65, the open interest changed by 454 which increased total open position to 5973
On 7 May ADANIENT was trading at 2513.70. The strike last trading price was 100, which was -14.549999999999997 lower than the previous day. The implied volatity was 37.49, the open interest changed by 322 which increased total open position to 5554
On 6 May ADANIENT was trading at 2540.30. The strike last trading price was 113, which was 33.5 higher than the previous day. The implied volatity was 36.65, the open interest changed by -189 which decreased total open position to 5271
On 5 May ADANIENT was trading at 2462.00. The strike last trading price was 81, which was -10.599999999999994 lower than the previous day. The implied volatity was 40.85, the open interest changed by 305 which increased total open position to 5466
On 4 May ADANIENT was trading at 2485.70. The strike last trading price was 86, which was 11.150000000000006 higher than the previous day. The implied volatity was 38.8, the open interest changed by 1181 which increased total open position to 5161
On 30 Apr ADANIENT was trading at 2408.40. The strike last trading price was 77, which was -7.349999999999994 lower than the previous day. The implied volatity was 42.57, the open interest changed by 1170 which increased total open position to 5150
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 80.45, which was -1.25 lower than the previous day. The implied volatity was 43.41, the open interest changed by 2473 which increased total open position to 3979
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 81.6, which was 13 higher than the previous day. The implied volatity was 42.21, the open interest changed by 1113 which increased total open position to 1498
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 72.75, which was 14.350000000000001 higher than the previous day. The implied volatity was 50.67, the open interest changed by 230 which increased total open position to 375
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 56.9, which was 45.599999999999994 higher than the previous day. The implied volatity was 47.99, the open interest changed by 142 which increased total open position to 142
| ADANIENT 26-May-2026 (11d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -1.94
Gamma: 0.00102
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 2712.90 | 19.25 | -49.349999999999994 (-71.94%) | 46.45 | 9,362 | -229 | 2,324 |
| 13 May | 2498.00 | 64.55 | -58.85000000000001 (-47.69%) | 35.95 | 3,210 | -41 | 2,566 |
| 12 May | 2405.20 | 123.1 | 53.19999999999999 (76.11%) | 0 | 1,918 | -108 | 2,609 |
| 11 May | 2500.20 | 68 | -2.25 (-3.20%) | 0 | 3,734 | 107 | 2,723 |
| 8 May | 2505.90 | 70 | -0.75 (-1.06%) | 33.22 | 4,162 | 132 | 2,630 |
| 7 May | 2513.70 | 66.6 | 4.3999999999999915 (7.07%) | 34.37 | 3,405 | -298 | 2,501 |
| 6 May | 2540.30 | 60 | -43.849999999999994 (-42.22%) | 34.57 | 6,286 | 781 | 2,799 |
| 5 May | 2462.00 | 102.9 | 2.9000000000000057 (2.90%) | 36.24 | 1,931 | -23 | 2,023 |
| 4 May | 2485.70 | 102.95 | -49.95 (-32.67%) | 38.79 | 5,326 | 827 | 2,048 |
| 30 Apr | 2408.40 | 159 | 10.300000000000011 (6.93%) | 43.67 | 351 | 58 | 1,279 |
| 29 Apr | 2425.90 | 158.65 | 5.950000000000017 (3.90%) | 43.9 | 639 | 75 | 1,222 |
| 28 Apr | 2412.40 | 152.65 | -71.65 (-31.94%) | 40.26 | 1,529 | 1,111 | 1,146 |
| 27 Apr | 2321.80 | 224 | -363.1 (-61.85%) | 45.31 | 39 | 32 | 32 |
| 24 Apr | 2287.60 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2500 expiring on 26MAY2026
Delta for 2500 PE is -0.15
Historical price for 2500 PE is as follows
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 19.25, which was -49.349999999999994 lower than the previous day. The implied volatity was 46.45, the open interest changed by -229 which decreased total open position to 2324
On 13 May ADANIENT was trading at 2498.00. The strike last trading price was 64.55, which was -58.85000000000001 lower than the previous day. The implied volatity was 35.95, the open interest changed by -41 which decreased total open position to 2566
On 12 May ADANIENT was trading at 2405.20. The strike last trading price was 123.1, which was 53.19999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -108 which decreased total open position to 2609
On 11 May ADANIENT was trading at 2500.20. The strike last trading price was 68, which was -2.25 lower than the previous day. The implied volatity was 0, the open interest changed by 107 which increased total open position to 2723
On 8 May ADANIENT was trading at 2505.90. The strike last trading price was 70, which was -0.75 lower than the previous day. The implied volatity was 33.22, the open interest changed by 132 which increased total open position to 2630
On 7 May ADANIENT was trading at 2513.70. The strike last trading price was 66.6, which was 4.3999999999999915 higher than the previous day. The implied volatity was 34.37, the open interest changed by -298 which decreased total open position to 2501
On 6 May ADANIENT was trading at 2540.30. The strike last trading price was 60, which was -43.849999999999994 lower than the previous day. The implied volatity was 34.57, the open interest changed by 781 which increased total open position to 2799
On 5 May ADANIENT was trading at 2462.00. The strike last trading price was 102.9, which was 2.9000000000000057 higher than the previous day. The implied volatity was 36.24, the open interest changed by -23 which decreased total open position to 2023
On 4 May ADANIENT was trading at 2485.70. The strike last trading price was 102.95, which was -49.95 lower than the previous day. The implied volatity was 38.79, the open interest changed by 827 which increased total open position to 2048
On 30 Apr ADANIENT was trading at 2408.40. The strike last trading price was 159, which was 10.300000000000011 higher than the previous day. The implied volatity was 43.67, the open interest changed by 58 which increased total open position to 1279
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 158.65, which was 5.950000000000017 higher than the previous day. The implied volatity was 43.9, the open interest changed by 75 which increased total open position to 1222
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 152.65, which was -71.65 lower than the previous day. The implied volatity was 40.26, the open interest changed by 1111 which increased total open position to 1146
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 224, which was -363.1 lower than the previous day. The implied volatity was 45.31, the open interest changed by 32 which increased total open position to 32
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
