ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
24 Apr 2026 01:36 PM IST
| ADANIENT 28-Apr-2026 (4d) 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.46
Gamma: 0.0002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 2240.00 | 0.5 | -0.7 | 57.7 | 237 | -71 | 752 | |||||||||
| 23 Apr | 2300.00 | 1.35 | 0.7000000000000001 | 51.06 | 1,739 | 97 | 821 | |||||||||
| 22 Apr | 2260.80 | 0.55 | -0.09999999999999998 | 46.05 | 371 | -10 | 724 | |||||||||
| 21 Apr | 2226.00 | 0.65 | -0.4 | 48.03 | 427 | -25 | 734 | |||||||||
| 20 Apr | 2229.60 | 0.95 | -0.5 | 47.85 | 846 | -61 | 764 | |||||||||
| 17 Apr | 2218.30 | 1.5 | -1 | 43.51 | 662 | 57 | 799 | |||||||||
| 16 Apr | 2203.70 | 2.6 | 0.7000000000000002 | 47.91 | 494 | 167 | 742 | |||||||||
| 15 Apr | 2144.40 | 2.2 | 0.30000000000000027 | 51.71 | 367 | -40 | 575 | |||||||||
| 13 Apr | 2129.00 | 2 | -0.10000000000000009 | 48.19 | 887 | 188 | 613 | |||||||||
| 10 Apr | 2086.80 | 2.05 | 0.1499999999999999 | 47.82 | 398 | -72 | 434 | |||||||||
| 9 Apr | 2040.50 | 1.9 | -0.3 | 50.47 | 979 | 94 | 496 | |||||||||
| 8 Apr | 2043.80 | 2.05 | 1.55 | 49.28 | 1,146 | 188 | 399 | |||||||||
| 7 Apr | 1882.10 | 0.45 | -0.1 | - | 105 | 58 | 210 | |||||||||
| 6 Apr | 1902.20 | 0.55 | -0.1 | - | 90 | -16 | 152 | |||||||||
| 2 Apr | 1834.20 | 0.6 | 0.1 | - | 75 | -14 | 168 | |||||||||
| 1 Apr | 1842.50 | 0.5 | -0.05 | 48.31 | 156 | 6 | 182 | |||||||||
| 30 Mar | 1758.80 | 0.5 | -1.6 | - | 264 | -77 | 176 | |||||||||
| 27 Mar | 1823.00 | 2.1 | -0.2 | - | 0 | 0 | 253 | |||||||||
| 25 Mar | 1886.60 | 2.1 | -0.2 | 48.67 | 34 | 10 | 252 | |||||||||
| 24 Mar | 1817.90 | 2.3 | -1.7 | 52.96 | 195 | 132 | 243 | |||||||||
| 23 Mar | 1833.00 | 4 | -29.45 | 55.53 | 111 | 110 | 110 | |||||||||
| 20 Mar | 1927.10 | 33.45 | 0 | 20.97 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1936.80 | 33.45 | 0 | 20.62 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2007.20 | 33.45 | 0 | 18 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1975.40 | 33.45 | 0 | 18.61 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1978.00 | 33.45 | 0 | 18.47 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1961.10 | 33.45 | 0 | 18.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2002.00 | 33.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1974.70 | 33.45 | 0 | 17.87 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1996.50 | 33.45 | 0 | 16.12 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1999.20 | 33.45 | 0 | 15.99 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2039.90 | 33.45 | 0 | 14.8 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2089.20 | 33.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2076.50 | 33.45 | 0 | 13.04 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2124.60 | 33.45 | 0 | 11.76 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2600 expiring on 28APR2026
Delta for 2600 CE is 0.01
Historical price for 2600 CE is as follows
On 24 Apr ADANIENT was trading at 2240.00. The strike last trading price was 0.5, which was -0.7 lower than the previous day. The implied volatity was 57.7, the open interest changed by -71 which decreased total open position to 752
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 1.35, which was 0.7000000000000001 higher than the previous day. The implied volatity was 51.06, the open interest changed by 97 which increased total open position to 821
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 0.55, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.05, the open interest changed by -10 which decreased total open position to 724
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 48.03, the open interest changed by -25 which decreased total open position to 734
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 47.85, the open interest changed by -61 which decreased total open position to 764
On 17 Apr ADANIENT was trading at 2218.30. The strike last trading price was 1.5, which was -1 lower than the previous day. The implied volatity was 43.51, the open interest changed by 57 which increased total open position to 799
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 2.6, which was 0.7000000000000002 higher than the previous day. The implied volatity was 47.91, the open interest changed by 167 which increased total open position to 742
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 2.2, which was 0.30000000000000027 higher than the previous day. The implied volatity was 51.71, the open interest changed by -40 which decreased total open position to 575
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 2, which was -0.10000000000000009 lower than the previous day. The implied volatity was 48.19, the open interest changed by 188 which increased total open position to 613
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 2.05, which was 0.1499999999999999 higher than the previous day. The implied volatity was 47.82, the open interest changed by -72 which decreased total open position to 434
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 50.47, the open interest changed by 94 which increased total open position to 496
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 2.05, which was 1.55 higher than the previous day. The implied volatity was 49.28, the open interest changed by 188 which increased total open position to 399
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 210
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 152
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 168
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 48.31, the open interest changed by 6 which increased total open position to 182
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 0.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 176
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 253
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 48.67, the open interest changed by 10 which increased total open position to 252
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 2.3, which was -1.7 lower than the previous day. The implied volatity was 52.96, the open interest changed by 132 which increased total open position to 243
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 4, which was -29.45 lower than the previous day. The implied volatity was 55.53, the open interest changed by 110 which increased total open position to 110
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 20.97, 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 33.45, which was 0 lower than the previous day. The implied volatity was 20.62, 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 33.45, which was 0 lower than the previous day. The implied volatity was 18, 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 33.45, which was 0 lower than the previous day. The implied volatity was 18.61, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 18.47, 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 33.45, which was 0 lower than the previous day. The implied volatity was 18.34, 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 33.45, 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 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 16.12, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 15.99, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 14.8, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 33.45, 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 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 33.45, which was 0 lower than the previous day. The implied volatity was 13.04, 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 33.45, which was 0 lower than the previous day. The implied volatity was 11.76, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 28-Apr-2026 (4d) 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.66
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2240.00 | 358 | 60 | 61.24 | 22 | -7 | 437 |
| 23 Apr | 2300.00 | 298 | -35 | 49.83 | 27 | 0 | 444 |
| 22 Apr | 2260.80 | 333 | -34.85000000000002 | 45.86 | 18 | -5 | 444 |
| 21 Apr | 2226.00 | 367.85 | -5.0499999999999545 | 46.79 | 43 | -3 | 449 |
| 20 Apr | 2229.60 | 374.25 | 3.6999999999999886 | 47.79 | 8 | 0 | 452 |
| 17 Apr | 2218.30 | 370.55 | -53.44999999999999 | 46.42 | 38 | -1 | 452 |
| 16 Apr | 2203.70 | 424 | -16.5 | 47.6 | 7 | -1 | 453 |
| 15 Apr | 2144.40 | 441 | -7.5 | 48.91 | 13 | -2 | 454 |
| 13 Apr | 2129.00 | 448.5 | -52.55000000000001 | 50.08 | 12 | 0 | 456 |
| 10 Apr | 2086.80 | 500 | -40 | 48.54 | 8 | -3 | 456 |
| 9 Apr | 2040.50 | 540 | 12 | 43.57 | 7 | 0 | 459 |
| 8 Apr | 2043.80 | 528 | -181 | 52.19 | 3 | 0 | 459 |
| 7 Apr | 1882.10 | 709 | -28.2 | - | 1 | 0 | 458 |
| 6 Apr | 1902.20 | 737.2 | -48.8 | - | 34 | 1 | 457 |
| 2 Apr | 1834.20 | 786 | 48.35 | - | 2 | 0 | 456 |
| 1 Apr | 1842.50 | 737.65 | -84.35 | 50.43 | 463 | 353 | 458 |
| 30 Mar | 1758.80 | 822 | 65 | 43.8 | 15 | 4 | 104 |
| 27 Mar | 1823.00 | 757 | 59 | 44.95 | 19 | 17 | 98 |
| 25 Mar | 1886.60 | 698 | -53 | 59.75 | 35 | 30 | 80 |
| 24 Mar | 1817.90 | 751 | 91 | - | 2 | 0 | 48 |
| 23 Mar | 1833.00 | 660 | 39 | - | 0 | 0 | 48 |
| 20 Mar | 1927.10 | 660 | 39 | 60.89 | 32 | 31 | 47 |
| 19 Mar | 1936.80 | 622 | 2 | - | 0 | 0 | 16 |
| 18 Mar | 2007.20 | 622 | 2 | - | 0 | 0 | 16 |
| 17 Mar | 1975.40 | 622 | 2 | - | 2 | 0 | 16 |
| 16 Mar | 1978.00 | 622 | 2 | 61.56 | 2 | 1 | 15 |
| 13 Mar | 1961.10 | 620 | 101.65 | 51.94 | 5 | 2 | 11 |
| 12 Mar | 2002.00 | 570 | 0 | - | 1 | 2 | 5 |
| 11 Mar | 1974.70 | 570 | 0 | 22.8 | 1 | 1 | 5 |
| 10 Mar | 1996.50 | 570 | 86 | 40.6 | 1 | 0 | 3 |
| 9 Mar | 1999.20 | 484 | 79 | - | 0 | 0 | 3 |
| 6 Mar | 2039.90 | 484 | 79 | - | 0 | 0 | 3 |
| 5 Mar | 2089.20 | 484 | 79 | - | 0 | 0 | 3 |
| 4 Mar | 2076.50 | 484 | 79 | - | 0 | 0 | 3 |
| 2 Mar | 2124.60 | 484 | 79 | 52.45 | 2 | 1 | 2 |
For Adani Enterprises Limited - strike price 2600 expiring on 28APR2026
Delta for 2600 PE is -0.98
Historical price for 2600 PE is as follows
On 24 Apr ADANIENT was trading at 2240.00. The strike last trading price was 358, which was 60 higher than the previous day. The implied volatity was 61.24, the open interest changed by -7 which decreased total open position to 437
On 23 Apr ADANIENT was trading at 2300.00. The strike last trading price was 298, which was -35 lower than the previous day. The implied volatity was 49.83, the open interest changed by 0 which decreased total open position to 444
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 333, which was -34.85000000000002 lower than the previous day. The implied volatity was 45.86, the open interest changed by -5 which decreased total open position to 444
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 367.85, which was -5.0499999999999545 lower than the previous day. The implied volatity was 46.79, the open interest changed by -3 which decreased total open position to 449
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 374.25, which was 3.6999999999999886 higher than the previous day. The implied volatity was 47.79, the open interest changed by 0 which decreased total open position to 452
On 17 Apr ADANIENT was trading at 2218.30. The strike last trading price was 370.55, which was -53.44999999999999 lower than the previous day. The implied volatity was 46.42, the open interest changed by -1 which decreased total open position to 452
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 424, which was -16.5 lower than the previous day. The implied volatity was 47.6, the open interest changed by -1 which decreased total open position to 453
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 441, which was -7.5 lower than the previous day. The implied volatity was 48.91, the open interest changed by -2 which decreased total open position to 454
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 448.5, which was -52.55000000000001 lower than the previous day. The implied volatity was 50.08, the open interest changed by 0 which decreased total open position to 456
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 500, which was -40 lower than the previous day. The implied volatity was 48.54, the open interest changed by -3 which decreased total open position to 456
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 540, which was 12 higher than the previous day. The implied volatity was 43.57, the open interest changed by 0 which decreased total open position to 459
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 528, which was -181 lower than the previous day. The implied volatity was 52.19, the open interest changed by 0 which decreased total open position to 459
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 709, which was -28.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 458
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 737.2, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 457
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 786, which was 48.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 737.65, which was -84.35 lower than the previous day. The implied volatity was 50.43, the open interest changed by 353 which increased total open position to 458
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 822, which was 65 higher than the previous day. The implied volatity was 43.8, the open interest changed by 4 which increased total open position to 104
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 757, which was 59 higher than the previous day. The implied volatity was 44.95, the open interest changed by 17 which increased total open position to 98
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 698, which was -53 lower than the previous day. The implied volatity was 59.75, the open interest changed by 30 which increased total open position to 80
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 751, which was 91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 660, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 660, which was 39 higher than the previous day. The implied volatity was 60.89, the open interest changed by 31 which increased total open position to 47
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 622, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 622, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 622, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 622, which was 2 higher than the previous day. The implied volatity was 61.56, the open interest changed by 1 which increased total open position to 15
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 620, which was 101.65 higher than the previous day. The implied volatity was 51.94, the open interest changed by 2 which increased total open position to 11
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 570, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 570, which was 0 lower than the previous day. The implied volatity was 22.8, the open interest changed by 1 which increased total open position to 5
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 570, which was 86 higher than the previous day. The implied volatity was 40.6, the open interest changed by 0 which decreased total open position to 3
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 484, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 484, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 484, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 484, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 484, which was 79 higher than the previous day. The implied volatity was 52.45, the open interest changed by 1 which increased total open position to 2
