ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
30 Mar 2026 04:11 PM IST
| ADANIENT 28-Apr-2026 (28d) 1920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 1.7
Theta: -1.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1758.80 | 37.65 | -24 | 44.31 | 286 | 22 | 274 | |||||||||
| 27 Mar | 1823.00 | 61.2 | -25 | 43.48 | 53 | 20 | 252 | |||||||||
| 25 Mar | 1886.60 | 85.7 | 16.2 | 40.82 | 320 | 185 | 235 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1817.90 | 70 | 0.4 | 45.13 | 37 | 16 | 50 | |||||||||
| 23 Mar | 1833.00 | 70.85 | -145.75 | 43.72 | 42 | 34 | 34 | |||||||||
| 20 Mar | 1927.10 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1936.80 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2007.20 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1975.40 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1978.00 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1961.10 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2002.00 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1974.70 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1996.50 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1999.20 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2039.90 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2089.20 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2076.50 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2124.60 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2216.40 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2231.70 | 216.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2228.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2202.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1995.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1942.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2020.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2019.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 1920 expiring on 28APR2026
Delta for 1920 CE is 0.29
Historical price for 1920 CE is as follows
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 37.65, which was -24 lower than the previous day. The implied volatity was 44.31, the open interest changed by 22 which increased total open position to 274
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 61.2, which was -25 lower than the previous day. The implied volatity was 43.48, the open interest changed by 20 which increased total open position to 252
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 85.7, which was 16.2 higher than the previous day. The implied volatity was 40.82, the open interest changed by 185 which increased total open position to 235
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 70, which was 0.4 higher than the previous day. The implied volatity was 45.13, the open interest changed by 16 which increased total open position to 50
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 70.85, which was -145.75 lower than the previous day. The implied volatity was 43.72, the open interest changed by 34 which increased total open position to 34
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 216.6, 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 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 216.6, 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 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 216.6, 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 Mar ADANIENT was trading at 1975.40. The strike last trading price was 216.6, 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 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 216.6, 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 Mar ADANIENT was trading at 1961.10. The strike last trading price was 216.6, 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 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 216.6, 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 216.6, 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 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 216.6, 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 Mar ADANIENT was trading at 1999.20. The strike last trading price was 216.6, 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 Mar ADANIENT was trading at 2039.90. The strike last trading price was 216.6, 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 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 216.6, 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 216.6, 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 Mar ADANIENT was trading at 2124.60. The strike last trading price was 216.6, 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 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 216.6, 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 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 216.6, 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 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 216.6, 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 Feb ADANIENT was trading at 2228.20. 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 3 Feb ADANIENT was trading at 2202.60. 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 2 Feb ADANIENT was trading at 1995.40. 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 1 Feb ADANIENT was trading at 1942.80. 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 30 Jan ADANIENT was trading at 2020.40. 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 29 Jan ADANIENT was trading at 2019.20. 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
| ADANIENT 28-Apr-2026 (28d) 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 1.73
Theta: -0.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1758.80 | 181.9 | 39.2 | 46.32 | 60 | 1 | 181 |
| 27 Mar | 1823.00 | 142.7 | 38.25 | 44.57 | 10 | 1 | 180 |
| 25 Mar | 1886.60 | 106.55 | -41.45 | 42.41 | 187 | 121 | 178 |
| 24 Mar | 1817.90 | 148 | -17 | 45.82 | 17 | 3 | 57 |
| 23 Mar | 1833.00 | 166 | 73.85 | 54.77 | 18 | 11 | 54 |
| 20 Mar | 1927.10 | 92.15 | 40.55 | - | 0 | 0 | 43 |
| 19 Mar | 1936.80 | 92.15 | 40.55 | 43.73 | 49 | 36 | 45 |
| 18 Mar | 2007.20 | 51.6 | -21.4 | 37.03 | 3 | 0 | 9 |
| 17 Mar | 1975.40 | 73 | -12.35 | - | 0 | 0 | 9 |
| 16 Mar | 1978.00 | 73 | -12.35 | - | 0 | 0 | 0 |
| 13 Mar | 1961.10 | 73 | -12.35 | - | 0 | 0 | 0 |
| 12 Mar | 2002.00 | 73 | -12.35 | - | 0 | 0 | 0 |
| 11 Mar | 1974.70 | 73 | -12.35 | - | 0 | 0 | 9 |
| 10 Mar | 1996.50 | 73 | -12.35 | 41.76 | 1 | 0 | 9 |
| 9 Mar | 1999.20 | 85.35 | 29.55 | 46.12 | 2 | 0 | 8 |
| 6 Mar | 2039.90 | 55.8 | -91.9 | - | 0 | 0 | 8 |
| 5 Mar | 2089.20 | 55.8 | -91.9 | 42.75 | 9 | 6 | 6 |
| 4 Mar | 2076.50 | 147.7 | 0 | 6.05 | 0 | 0 | 0 |
| 2 Mar | 2124.60 | 147.7 | 0 | 7.38 | 0 | 0 | 0 |
| 27 Feb | 2161.80 | 147.7 | 0 | 9.79 | 0 | 0 | 0 |
| 26 Feb | 2216.40 | 147.7 | 0 | 10 | 0 | 0 | 0 |
| 25 Feb | 2231.70 | 147.7 | 0 | 10.23 | 0 | 0 | 0 |
| 4 Feb | 2228.20 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 2202.60 | 0 | 0 | 3.36 | 0 | 0 | 0 |
| 2 Feb | 1995.40 | 0 | 0 | 3.17 | 0 | 0 | 0 |
| 1 Feb | 1942.80 | 0 | 0 | 2.24 | 0 | 0 | 0 |
| 30 Jan | 2020.40 | 0 | 0 | 3.98 | 0 | 0 | 0 |
| 29 Jan | 2019.20 | 0 | 0 | 3.95 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 1920 expiring on 28APR2026
Delta for 1920 PE is -0.7
Historical price for 1920 PE is as follows
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 181.9, which was 39.2 higher than the previous day. The implied volatity was 46.32, the open interest changed by 1 which increased total open position to 181
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 142.7, which was 38.25 higher than the previous day. The implied volatity was 44.57, the open interest changed by 1 which increased total open position to 180
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 106.55, which was -41.45 lower than the previous day. The implied volatity was 42.41, the open interest changed by 121 which increased total open position to 178
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 148, which was -17 lower than the previous day. The implied volatity was 45.82, the open interest changed by 3 which increased total open position to 57
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 166, which was 73.85 higher than the previous day. The implied volatity was 54.77, the open interest changed by 11 which increased total open position to 54
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 92.15, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 92.15, which was 40.55 higher than the previous day. The implied volatity was 43.73, the open interest changed by 36 which increased total open position to 45
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 51.6, which was -21.4 lower than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 9
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 73, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 73, which was -12.35 lower than the previous day. The implied volatity was -, 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 73, which was -12.35 lower than the previous day. The implied volatity was -, 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 73, which was -12.35 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 73, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 73, which was -12.35 lower than the previous day. The implied volatity was 41.76, the open interest changed by 0 which decreased total open position to 9
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 85.35, which was 29.55 higher than the previous day. The implied volatity was 46.12, the open interest changed by 0 which decreased total open position to 8
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 55.8, which was -91.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 55.8, which was -91.9 lower than the previous day. The implied volatity was 42.75, the open interest changed by 6 which increased total open position to 6
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 147.7, which was 0 lower than the previous day. The implied volatity was 6.05, 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 147.7, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 147.7, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 147.7, which was 0 lower than the previous day. The implied volatity was 10, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 147.7, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIENT was trading at 2228.20. 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 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIENT was trading at 1995.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIENT was trading at 1942.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIENT was trading at 2020.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
