ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
24 Mar 2026 09:11 AM IST
| ADANIENT 30-MAR-2026 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Mar | 1892.70 | 4.95 | -10.05 | - | 699 | 0 | 460 | |||||||||
| 23 Mar | 1833.00 | 4.95 | -10.05 | 49.94 | 699 | -66 | 455 | |||||||||
| 20 Mar | 1927.10 | 15.2 | -0.8 | 35.21 | 1,160 | -85 | 526 | |||||||||
| 19 Mar | 1936.80 | 16.35 | -23.65 | 32.32 | 2,165 | -21 | 610 | |||||||||
| 18 Mar | 2007.20 | 39.85 | 4.65 | 29.21 | 3,501 | 111 | 641 | |||||||||
| 17 Mar | 1975.40 | 34.35 | -5.15 | 34.56 | 1,564 | -146 | 506 | |||||||||
| 16 Mar | 1978.00 | 37.3 | -7.95 | 35.95 | 746 | 72 | 650 | |||||||||
| 13 Mar | 1961.10 | 47.05 | -14.95 | 40.64 | 821 | 78 | 581 | |||||||||
| 12 Mar | 2002.00 | 60.5 | 5.2 | 36.75 | 2,198 | 18 | 507 | |||||||||
| 11 Mar | 1974.70 | 55.1 | -11.85 | 39.18 | 1,259 | 177 | 485 | |||||||||
| 10 Mar | 1996.50 | 67.5 | -3.95 | 38.18 | 955 | 99 | 308 | |||||||||
| 9 Mar | 1999.20 | 71.65 | -26.35 | 39 | 481 | 25 | 201 | |||||||||
| 6 Mar | 2039.90 | 96.65 | -25.1 | 37.39 | 242 | 99 | 174 | |||||||||
| 5 Mar | 2089.20 | 122.5 | -10.15 | 35.96 | 140 | 54 | 75 | |||||||||
| 4 Mar | 2076.50 | 132.65 | -1.4 | - | 21 | 0 | 21 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 2124.60 | 132.65 | -1.4 | 23.15 | 21 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2216.40 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2231.70 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2183.00 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2191.00 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2160.80 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2156.70 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2211.20 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2242.90 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2184.60 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2136.60 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2211.80 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2234.40 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2228.40 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2250.10 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2226.40 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2236.60 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2228.20 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2202.60 | 134.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2020.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2019.20 | 0 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2020 expiring on 30MAR2026
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 24 Mar ADANIENT was trading at 1892.70. The strike last trading price was 4.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 460
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 4.95, which was -10.05 lower than the previous day. The implied volatity was 49.94, the open interest changed by -66 which decreased total open position to 455
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 15.2, which was -0.8 lower than the previous day. The implied volatity was 35.21, the open interest changed by -85 which decreased total open position to 526
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 16.35, which was -23.65 lower than the previous day. The implied volatity was 32.32, the open interest changed by -21 which decreased total open position to 610
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 39.85, which was 4.65 higher than the previous day. The implied volatity was 29.21, the open interest changed by 111 which increased total open position to 641
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 34.35, which was -5.15 lower than the previous day. The implied volatity was 34.56, the open interest changed by -146 which decreased total open position to 506
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 37.3, which was -7.95 lower than the previous day. The implied volatity was 35.95, the open interest changed by 72 which increased total open position to 650
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 47.05, which was -14.95 lower than the previous day. The implied volatity was 40.64, the open interest changed by 78 which increased total open position to 581
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 60.5, which was 5.2 higher than the previous day. The implied volatity was 36.75, the open interest changed by 18 which increased total open position to 507
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 55.1, which was -11.85 lower than the previous day. The implied volatity was 39.18, the open interest changed by 177 which increased total open position to 485
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 67.5, which was -3.95 lower than the previous day. The implied volatity was 38.18, the open interest changed by 99 which increased total open position to 308
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 71.65, which was -26.35 lower than the previous day. The implied volatity was 39, the open interest changed by 25 which increased total open position to 201
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 96.65, which was -25.1 lower than the previous day. The implied volatity was 37.39, the open interest changed by 99 which increased total open position to 174
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 122.5, which was -10.15 lower than the previous day. The implied volatity was 35.96, the open interest changed by 54 which increased total open position to 75
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 132.65, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 132.65, which was -1.4 lower than the previous day. The implied volatity was 23.15, 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 134.05, 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 134.05, 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 134.05, 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 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2191.00. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2160.80. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2156.70. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2211.20. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2242.90. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2184.60. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2136.60. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2211.80. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2234.40. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2228.40. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2250.10. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2226.40. The strike last trading price was 134.05, 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 Feb ADANIENT was trading at 2236.60. The strike last trading price was 134.05, 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 134.05, 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 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 134.05, 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 -, 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 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 0.04, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30MAR2026 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Mar | 1892.70 | 217.7 | 107.4 | - | 27 | 0 | 262 |
| 23 Mar | 1833.00 | 217.7 | 107.4 | 93.04 | 27 | 9 | 263 |
| 20 Mar | 1927.10 | 108.8 | -11.95 | 42.95 | 25 | -2 | 254 |
| 19 Mar | 1936.80 | 121.75 | 66.25 | 57.51 | 227 | -2 | 266 |
| 18 Mar | 2007.20 | 56.9 | -21.45 | 37.25 | 788 | 87 | 269 |
| 17 Mar | 1975.40 | 78.65 | -15.4 | 37.68 | 180 | -38 | 183 |
| 16 Mar | 1978.00 | 98.85 | -7.9 | 48.78 | 101 | 6 | 224 |
| 13 Mar | 1961.10 | 104.45 | 22.05 | 44.77 | 260 | -7 | 221 |
| 12 Mar | 2002.00 | 85.35 | -13.15 | 45.26 | 781 | -7 | 226 |
| 11 Mar | 1974.70 | 98.65 | 20.45 | 44.26 | 328 | 16 | 235 |
| 10 Mar | 1996.50 | 75.85 | -16.3 | 38.63 | 226 | -9 | 218 |
| 9 Mar | 1999.20 | 94.05 | 16.3 | 47.61 | 153 | -16 | 227 |
| 6 Mar | 2039.90 | 75.9 | 29.85 | 44.79 | 360 | 135 | 245 |
| 5 Mar | 2089.20 | 47.95 | -19.55 | 38.11 | 483 | 24 | 109 |
| 4 Mar | 2076.50 | 68.25 | 24.15 | 44.76 | 429 | 11 | 90 |
| 2 Mar | 2124.60 | 43.6 | 15.3 | 39.99 | 341 | 18 | 79 |
| 27 Feb | 2161.80 | 28.95 | 8.1 | 35.01 | 62 | 3 | 59 |
| 26 Feb | 2216.40 | 21 | 0.3 | 36.26 | 53 | 2 | 57 |
| 25 Feb | 2231.70 | 21 | -152.4 | 36.71 | 89 | 54 | 54 |
| 24 Feb | 2183.00 | 173.4 | 0 | 7.39 | 0 | 0 | 0 |
| 23 Feb | 2191.00 | 173.4 | 0 | 7.63 | 0 | 0 | 0 |
| 20 Feb | 2160.80 | 173.4 | 0 | 6.11 | 0 | 0 | 0 |
| 19 Feb | 2156.70 | 173.4 | 0 | 6 | 0 | 0 | 0 |
| 18 Feb | 2211.20 | 173.4 | 0 | 8.11 | 0 | 0 | 0 |
| 17 Feb | 2242.90 | 173.4 | 0 | 8.95 | 0 | 0 | 0 |
| 16 Feb | 2184.60 | 173.4 | 0 | 6.6 | 0 | 0 | 0 |
| 13 Feb | 2136.60 | 173.4 | 0 | 4.73 | 0 | 0 | 0 |
| 12 Feb | 2211.80 | 173.4 | 0 | 7.18 | 0 | 0 | 0 |
| 11 Feb | 2234.40 | 173.4 | 0 | 7.82 | 0 | 0 | 0 |
| 10 Feb | 2228.40 | 173.4 | 0 | 7.56 | 0 | 0 | 0 |
| 9 Feb | 2250.10 | 0 | 0 | 8.27 | 0 | 0 | 0 |
| 6 Feb | 2226.40 | 0 | 0 | 7.46 | 0 | 0 | 0 |
| 5 Feb | 2236.60 | 0 | 0 | 7.23 | 0 | 0 | 0 |
| 4 Feb | 2228.20 | 0 | 0 | 7.42 | 0 | 0 | 0 |
| 3 Feb | 2202.60 | 0 | 0 | 6.26 | 0 | 0 | 0 |
| 30 Jan | 2020.40 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 2019.20 | 0 | 0 | 0.1 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2020 expiring on 30MAR2026
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 24 Mar ADANIENT was trading at 1892.70. The strike last trading price was 217.7, which was 107.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 217.7, which was 107.4 higher than the previous day. The implied volatity was 93.04, the open interest changed by 9 which increased total open position to 263
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 108.8, which was -11.95 lower than the previous day. The implied volatity was 42.95, the open interest changed by -2 which decreased total open position to 254
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 121.75, which was 66.25 higher than the previous day. The implied volatity was 57.51, the open interest changed by -2 which decreased total open position to 266
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 56.9, which was -21.45 lower than the previous day. The implied volatity was 37.25, the open interest changed by 87 which increased total open position to 269
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 78.65, which was -15.4 lower than the previous day. The implied volatity was 37.68, the open interest changed by -38 which decreased total open position to 183
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 98.85, which was -7.9 lower than the previous day. The implied volatity was 48.78, the open interest changed by 6 which increased total open position to 224
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 104.45, which was 22.05 higher than the previous day. The implied volatity was 44.77, the open interest changed by -7 which decreased total open position to 221
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 85.35, which was -13.15 lower than the previous day. The implied volatity was 45.26, the open interest changed by -7 which decreased total open position to 226
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 98.65, which was 20.45 higher than the previous day. The implied volatity was 44.26, the open interest changed by 16 which increased total open position to 235
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 75.85, which was -16.3 lower than the previous day. The implied volatity was 38.63, the open interest changed by -9 which decreased total open position to 218
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 94.05, which was 16.3 higher than the previous day. The implied volatity was 47.61, the open interest changed by -16 which decreased total open position to 227
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 75.9, which was 29.85 higher than the previous day. The implied volatity was 44.79, the open interest changed by 135 which increased total open position to 245
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 47.95, which was -19.55 lower than the previous day. The implied volatity was 38.11, the open interest changed by 24 which increased total open position to 109
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 68.25, which was 24.15 higher than the previous day. The implied volatity was 44.76, the open interest changed by 11 which increased total open position to 90
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 43.6, which was 15.3 higher than the previous day. The implied volatity was 39.99, the open interest changed by 18 which increased total open position to 79
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 28.95, which was 8.1 higher than the previous day. The implied volatity was 35.01, the open interest changed by 3 which increased total open position to 59
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 21, which was 0.3 higher than the previous day. The implied volatity was 36.26, the open interest changed by 2 which increased total open position to 57
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 21, which was -152.4 lower than the previous day. The implied volatity was 36.71, the open interest changed by 54 which increased total open position to 54
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 6.6, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 173.4, which was 0 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.27, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIENT was trading at 2226.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIENT was trading at 2236.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.23, 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 0, which was 0 lower than the previous day. The implied volatity was 7.42, 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 6.26, 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 -, 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 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 0.1, the open interest changed by 0 which decreased total open position to 0
