Historical option data for ADANIENT
25 May 2026 04:10 PM IST
| ADANIENT 26-May-2026 2560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.01
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 2849.70 | 286.3 | 120.05 (72.21%) | 64.95 | 14 | -6 | 241 | |||||||||
| 22 May | 2717.30 | 166 | 28.3 (20.55%) | 39.27 | 27 | -6 | 250 | |||||||||
| 21 May | 2697.60 | 136.7 | -20.6 (-13.10%) | 32.07 | 35 | -15 | 256 | |||||||||
| 20 May | 2704.80 | 159.35 | -12.3 (-7.17%) | 37.6 | 42 | -15 | 273 | |||||||||
| 19 May | 2725.00 | 163.35 | 11.55 (7.61%) | 33.84 | 52 | -15 | 289 | |||||||||
| 18 May | 2689.80 | 150.55 | -26.9 (-15.16%) | 41.42 | 121 | -28 | 304 | |||||||||
| 15 May | 2716.00 | 180.65 | -4.9 (-2.64%) | 40.28 | 79 | -27 | 332 | |||||||||
| 14 May | 2712.90 | 195.95 | 143.85 (276.10%) | 50.52 | 2,846 | -196 | 376 | |||||||||
| 13 May | 2498.00 | 53 | 26.9 (103.07%) | 0 | 1,072 | -15 | 574 | |||||||||
| 12 May | 2405.20 | 26.55 | -25.85 (-49.33%) | 0 | 668 | -30 | 588 | |||||||||
| 11 May | 2500.20 | 53.75 | -9 (-14.34%) | 0 | 955 | 12 | 619 | |||||||||
| 8 May | 2505.90 | 61.65 | -5.55 (-8.26%) | 37.32 | 1,237 | 38 | 606 | |||||||||
| 7 May | 2513.70 | 70.65 | -10.85 (-13.31%) | 37.22 | 1,543 | 123 | 574 | |||||||||
| 6 May | 2540.30 | 82 | 25.95 (46.30%) | 36.28 | 2,094 | 142 | 440 | |||||||||
| 5 May | 2462.00 | 56.5 | -9.5 (-14.39%) | 39.35 | 597 | 59 | 313 | |||||||||
| 4 May | 2485.70 | 61.75 | 7.6 (14.04%) | 38.1 | 1,323 | 104 | 255 | |||||||||
| 30 Apr | 2408.40 | 51.85 | -11.8 (-18.54%) | 40.12 | 468 | 62 | 213 | |||||||||
| 29 Apr | 2425.90 | 61 | -0.4 (-0.65%) | 43.58 | 514 | -39 | 152 | |||||||||
| 28 Apr | 2412.40 | 60 | 6.4 (11.94%) | 41.65 | 391 | 63 | 191 | |||||||||
| 27 Apr | 2321.80 | 56.9 | 11.25 (24.64%) | 50.82 | 147 | 6 | 128 | |||||||||
| 24 Apr | 2287.60 | 46 | 6.5 (16.46%) | 49.45 | 349 | 8 | 117 | |||||||||
| 23 Apr | 2300.00 | 40.65 | -53.35 (-56.76%) | 43.78 | 460 | 109 | 109 | |||||||||
For Adani Enterprises Limited - strike price 2560 expiring on 26MAY2026
Delta for 2560 CE is 1
Historical price for 2560 CE is as follows
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 286.3, which was 120.05 higher than the previous day. The implied volatity was 64.95, the open interest changed by -6 which decreased total open position to 241
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 166, which was 28.3 higher than the previous day. The implied volatity was 39.27, the open interest changed by -6 which decreased total open position to 250
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 136.7, which was -20.6 lower than the previous day. The implied volatity was 32.07, the open interest changed by -15 which decreased total open position to 256
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 159.35, which was -12.3 lower than the previous day. The implied volatity was 37.6, the open interest changed by -15 which decreased total open position to 273
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 163.35, which was 11.55 higher than the previous day. The implied volatity was 33.84, the open interest changed by -15 which decreased total open position to 289
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 150.55, which was -26.9 lower than the previous day. The implied volatity was 41.42, the open interest changed by -28 which decreased total open position to 304
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 180.65, which was -4.9 lower than the previous day. The implied volatity was 40.28, the open interest changed by -27 which decreased total open position to 332
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 195.95, which was 143.85 higher than the previous day. The implied volatity was 50.52, the open interest changed by -196 which decreased total open position to 376
On 13 May ADANIENT was trading at 2498.00. The strike last trading price was 53, which was 26.9 higher than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 574
On 12 May ADANIENT was trading at 2405.20. The strike last trading price was 26.55, which was -25.85 lower than the previous day. The implied volatity was 0, the open interest changed by -30 which decreased total open position to 588
On 11 May ADANIENT was trading at 2500.20. The strike last trading price was 53.75, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 619
On 8 May ADANIENT was trading at 2505.90. The strike last trading price was 61.65, which was -5.55 lower than the previous day. The implied volatity was 37.32, the open interest changed by 38 which increased total open position to 606
On 7 May ADANIENT was trading at 2513.70. The strike last trading price was 70.65, which was -10.85 lower than the previous day. The implied volatity was 37.22, the open interest changed by 123 which increased total open position to 574
On 6 May ADANIENT was trading at 2540.30. The strike last trading price was 82, which was 25.95 higher than the previous day. The implied volatity was 36.28, the open interest changed by 142 which increased total open position to 440
On 5 May ADANIENT was trading at 2462.00. The strike last trading price was 56.5, which was -9.5 lower than the previous day. The implied volatity was 39.35, the open interest changed by 59 which increased total open position to 313
On 4 May ADANIENT was trading at 2485.70. The strike last trading price was 61.75, which was 7.6 higher than the previous day. The implied volatity was 38.1, the open interest changed by 104 which increased total open position to 255
On 30 Apr ADANIENT was trading at 2408.40. The strike last trading price was 51.85, which was -11.8 lower than the previous day. The implied volatity was 40.12, the open interest changed by 62 which increased total open position to 213
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 61, which was -0.4 lower than the previous day. The implied volatity was 43.58, the open interest changed by -39 which decreased total open position to 152
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 60, which was 6.4 higher than the previous day. The implied volatity was 41.65, the open interest changed by 63 which increased total open position to 191
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 56.9, which was 11.25 higher than the previous day. The implied volatity was 50.82, the open interest changed by 6 which increased total open position to 128
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 46, which was 6.5 higher than the previous day. The implied volatity was 49.45, the open interest changed by 8 which increased total open position to 117
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 40.65, which was -53.35 lower than the previous day. The implied volatity was 43.78, the open interest changed by 109 which increased total open position to 109
| ADANIENT 26-May-2026 2560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.18
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 2849.70 | 0.05 | -0.95 (-95.00%) | 60.82 | 141 | -28 | 364 |
| 22 May | 2717.30 | 0.45 | -5.05 (-91.82%) | 26.35 | 744 | -22 | 392 |
| 21 May | 2697.60 | 6 | -1.9 (-24.05%) | 34.42 | 474 | -26 | 417 |
| 20 May | 2704.80 | 7.45 | -3.55 (-32.27%) | 36.94 | 310 | 33 | 479 |
| 19 May | 2725.00 | 11.85 | -7.15 (-37.63%) | 40.45 | 805 | -40 | 445 |
| 18 May | 2689.80 | 19.1 | -2.9 (-13.18%) | 41.13 | 834 | 5 | 485 |
| 15 May | 2716.00 | 20 | -11.1 (-35.69%) | 40.07 | 1,372 | -22 | 480 |
| 14 May | 2712.90 | 30.2 | -70.95 (-70.14%) | 45.22 | 3,401 | 278 | 502 |
| 13 May | 2498.00 | 101.5 | -67.15 (-39.82%) | 0 | 163 | 12 | 224 |
| 12 May | 2405.20 | 168.65 | 66.25 (64.70%) | 0 | 48 | -9 | 212 |
| 11 May | 2500.20 | 101.7 | 0 (0.00%) | 0 | 334 | 30 | 222 |
| 8 May | 2505.90 | 100.6 | -1.35 (-1.32%) | 32.84 | 465 | -12 | 190 |
| 7 May | 2513.70 | 96.8 | 7.7 (8.64%) | 34.11 | 550 | -95 | 203 |
| 6 May | 2540.30 | 88.75 | -50.85 (-36.43%) | 35.28 | 714 | 158 | 288 |
| 5 May | 2462.00 | 138.5 | 6.8 (5.16%) | 35.61 | 89 | 17 | 130 |
| 4 May | 2485.70 | 132.35 | -58.15 (-30.52%) | 38.76 | 198 | 59 | 94 |
| 30 Apr | 2408.40 | 191.35 | 3.35 (1.78%) | 41.25 | 56 | 23 | 58 |
| 29 Apr | 2425.90 | 188 | -122 (-39.35%) | 43.19 | 2 | -1 | 34 |
| 28 Apr | 2412.40 | 310 | 310 | - | 0 | 0 | 35 |
| 27 Apr | 2321.80 | 310 | 310 (11.21%) | 42.58 | 0 | 0 | 35 |
| 24 Apr | 2287.60 | 310 | 31.25 (11.21%) | 42.58 | 1 | 0 | 35 |
| 23 Apr | 2300.00 | 281 | -147.8 (-34.47%) | 41.04 | 35 | 34 | 34 |
For Adani Enterprises Limited - strike price 2560 expiring on 26MAY2026
Delta for 2560 PE is 0
Historical price for 2560 PE is as follows
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 0.05, which was -0.95 lower than the previous day. The implied volatity was 60.82, the open interest changed by -28 which decreased total open position to 364
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 0.45, which was -5.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by -22 which decreased total open position to 392
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 6, which was -1.9 lower than the previous day. The implied volatity was 34.42, the open interest changed by -26 which decreased total open position to 417
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 7.45, which was -3.55 lower than the previous day. The implied volatity was 36.94, the open interest changed by 33 which increased total open position to 479
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 11.85, which was -7.15 lower than the previous day. The implied volatity was 40.45, the open interest changed by -40 which decreased total open position to 445
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 19.1, which was -2.9 lower than the previous day. The implied volatity was 41.13, the open interest changed by 5 which increased total open position to 485
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 20, which was -11.1 lower than the previous day. The implied volatity was 40.07, the open interest changed by -22 which decreased total open position to 480
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 30.2, which was -70.95 lower than the previous day. The implied volatity was 45.22, the open interest changed by 278 which increased total open position to 502
On 13 May ADANIENT was trading at 2498.00. The strike last trading price was 101.5, which was -67.15 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 224
On 12 May ADANIENT was trading at 2405.20. The strike last trading price was 168.65, which was 66.25 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 212
On 11 May ADANIENT was trading at 2500.20. The strike last trading price was 101.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 222
On 8 May ADANIENT was trading at 2505.90. The strike last trading price was 100.6, which was -1.35 lower than the previous day. The implied volatity was 32.84, the open interest changed by -12 which decreased total open position to 190
On 7 May ADANIENT was trading at 2513.70. The strike last trading price was 96.8, which was 7.7 higher than the previous day. The implied volatity was 34.11, the open interest changed by -95 which decreased total open position to 203
On 6 May ADANIENT was trading at 2540.30. The strike last trading price was 88.75, which was -50.85 lower than the previous day. The implied volatity was 35.28, the open interest changed by 158 which increased total open position to 288
On 5 May ADANIENT was trading at 2462.00. The strike last trading price was 138.5, which was 6.8 higher than the previous day. The implied volatity was 35.61, the open interest changed by 17 which increased total open position to 130
On 4 May ADANIENT was trading at 2485.70. The strike last trading price was 132.35, which was -58.15 lower than the previous day. The implied volatity was 38.76, the open interest changed by 59 which increased total open position to 94
On 30 Apr ADANIENT was trading at 2408.40. The strike last trading price was 191.35, which was 3.35 higher than the previous day. The implied volatity was 41.25, the open interest changed by 23 which increased total open position to 58
On 29 Apr ADANIENT was trading at 2425.90. The strike last trading price was 188, which was -122 lower than the previous day. The implied volatity was 43.19, the open interest changed by -1 which decreased total open position to 34
On 28 Apr ADANIENT was trading at 2412.40. The strike last trading price was 310, which was 310 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 27 Apr ADANIENT was trading at 2321.80. The strike last trading price was 310, which was 310 higher than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 35
On 24 Apr ADANIENT was trading at 2287.60. The strike last trading price was 310, which was 31.25 higher than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 35
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 281, which was -147.8 lower than the previous day. The implied volatity was 41.04, the open interest changed by 34 which increased total open position to 34
