ADANIENT

Adani Enterprises Limited

2019.2 +24.50 (1.23%)

L: 1972 H: 2029.1

Back to Option Chain

Historical option data for ADANIENT
29 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIENT 24-FEB-2026 2060 CE
Delta: 0.47 Vega: 2.14 Theta: -1.98 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	2019.20	77.5 ₹ 23,947.5	12.25 3785.25	42.31	943 2,91,387	101 31,209	534 1,65,006
28 Jan	1994.70	65 ₹ 20,085	0.05 15.45	40.02	665 2,05,485	10 3,090	432 1,33,488
27 Jan	1959.50	65.85 ₹ 20,347.65	18.45 5701.05	45.81	1,359 4,19,931	130 40,170	422 1,30,398
23 Jan	1864.20	48.8 ₹ 15,079.2	-46.15 -14260.35	51.09	1,274 3,93,666	114 35,226	289 89,301
22 Jan	2086.40	95.4 ₹ 29,478.6	21.05 6504.45	28.09	417 1,28,853	49 15,141	177 54,693
21 Jan	2032.20	76 ₹ 23,484	-5.15 -1591.35	31.2	325 1,00,425	112 34,608	127 39,243
20 Jan	2055.10	84 ₹ 25,956	-168.45 -52051.05	31.31	21 6,489	13 4,017	13 4,017
19 Jan	2134.60	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
16 Jan	2157.30	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0

14 Jan	2153.30	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
13 Jan	2158.50	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
12 Jan	2171.60	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
9 Jan	2153.70	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
8 Jan	2214.00	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
7 Jan	2274.10	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
6 Jan	2259.10	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
5 Jan	2279.50	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
2 Jan	2279.80	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
1 Jan	2260.00	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0
31 Dec	2239.70	252.45 ₹ 78,007.05	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2060 expiring on 24FEB2026

Delta for 2060 CE is 0.47

Historical price for 2060 CE is as follows

On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 77.5, which was 12.25 higher than the previous day. The implied volatity was 42.31, the open interest changed by 101 which increased total open position to 534

On 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 65, which was 0.05 higher than the previous day. The implied volatity was 40.02, the open interest changed by 10 which increased total open position to 432

On 27 Jan ADANIENT was trading at 1959.50. The strike last trading price was 65.85, which was 18.45 higher than the previous day. The implied volatity was 45.81, the open interest changed by 130 which increased total open position to 422

On 23 Jan ADANIENT was trading at 1864.20. The strike last trading price was 48.8, which was -46.15 lower than the previous day. The implied volatity was 51.09, the open interest changed by 114 which increased total open position to 289

On 22 Jan ADANIENT was trading at 2086.40. The strike last trading price was 95.4, which was 21.05 higher than the previous day. The implied volatity was 28.09, the open interest changed by 49 which increased total open position to 177

On 21 Jan ADANIENT was trading at 2032.20. The strike last trading price was 76, which was -5.15 lower than the previous day. The implied volatity was 31.2, the open interest changed by 112 which increased total open position to 127

On 20 Jan ADANIENT was trading at 2055.10. The strike last trading price was 84, which was -168.45 lower than the previous day. The implied volatity was 31.31, the open interest changed by 13 which increased total open position to 13

On 19 Jan ADANIENT was trading at 2134.60. The strike last trading price was 252.45, 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 16 Jan ADANIENT was trading at 2157.30. The strike last trading price was 252.45, 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 14 Jan ADANIENT was trading at 2153.30. The strike last trading price was 252.45, 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 13 Jan ADANIENT was trading at 2158.50. The strike last trading price was 252.45, 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 12 Jan ADANIENT was trading at 2171.60. The strike last trading price was 252.45, 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 9 Jan ADANIENT was trading at 2153.70. The strike last trading price was 252.45, 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 8 Jan ADANIENT was trading at 2214.00. The strike last trading price was 252.45, 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 7 Jan ADANIENT was trading at 2274.10. The strike last trading price was 252.45, 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 6 Jan ADANIENT was trading at 2259.10. The strike last trading price was 252.45, 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 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 252.45, 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 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 252.45, 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 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 252.45, 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 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 252.45, 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

ADANIENT 24FEB2026 2060 PE
Delta: -0.53 Vega: 2.14 Theta: -1.49 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	2019.20	110.3 ₹ 34,082.7	-6.45 -1993.05	43.91	183 56,547	21 6,489	360 1,11,240
28 Jan	1994.70	119.95 ₹ 37,064.55	-33.3 -10289.70	42.42	210 64,890	26 8,034	339 1,04,751
27 Jan	1959.50	150.25 ₹ 46,427.25	-101.35 -31317.15	47.3	89 27,501	-17 -5,253	314 97,026
23 Jan	1864.20	254 ₹ 78,486	190.15 58756.35	63.72	1,017 3,14,253	83 25,647	332 1,02,588
22 Jan	2086.40	62.65 ₹ 19,358.85	-29.6 -9146.40	34.41	311 96,099	90 27,810	250 77,250
21 Jan	2032.20	90 ₹ 27,810	7.25 2240.25	35.67	213 65,817	82 25,338	160 49,440
20 Jan	2055.10	84 ₹ 25,956	35.35 10923.15	35.14	94 29,046	22 6,798	79 24,411
19 Jan	2134.60	48.2 ₹ 14,893.8	4.95 1529.55	32.76	51 15,759	35 10,815	56 17,304
16 Jan	2157.30	43.95 ₹ 13,580.55	-6.3 -1946.70	33.66	6 1,854	1 309	20 6,180
14 Jan	2153.30	50.25 ₹ 15,527.25	8.25 2549.25	-	0 0	0 0	19 5,871
13 Jan	2158.50	50.25 ₹ 15,527.25	8.25 2549.25	34.87	5 1,545	4 1,236	18 5,562
12 Jan	2171.60	42 ₹ 12,978	-6 -1854.00	33.17	4 1,236	1 309	14 4,326
9 Jan	2153.70	48 ₹ 14,832	-30.75 -9501.75	32.78	18 5,562	8 2,472	8 2,472
8 Jan	2214.00	78.75 ₹ 24,333.75	0 0.00	-	0 0	0 0	0 0
7 Jan	2274.10	78.75 ₹ 24,333.75	0 0.00	-	0 0	0 0	0 0
6 Jan	2259.10	78.75 ₹ 24,333.75	0 0.00	-	0 0	0 0	0 0
5 Jan	2279.50	78.75 ₹ 24,333.75	0 0.00	-	0 0	0 0	0 0
2 Jan	2279.80	78.75 ₹ 24,333.75	0 0.00	-	0 0	0 0	0 0
1 Jan	2260.00	78.75 ₹ 24,333.75	0 0.00	-	0 0	0 0	0 0
31 Dec	2239.70	78.75 ₹ 24,333.75	0 0.00	6.34	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2060 expiring on 24FEB2026

Delta for 2060 PE is -0.53

Historical price for 2060 PE is as follows

On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 110.3, which was -6.45 lower than the previous day. The implied volatity was 43.91, the open interest changed by 21 which increased total open position to 360

On 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 119.95, which was -33.3 lower than the previous day. The implied volatity was 42.42, the open interest changed by 26 which increased total open position to 339

On 27 Jan ADANIENT was trading at 1959.50. The strike last trading price was 150.25, which was -101.35 lower than the previous day. The implied volatity was 47.3, the open interest changed by -17 which decreased total open position to 314

On 23 Jan ADANIENT was trading at 1864.20. The strike last trading price was 254, which was 190.15 higher than the previous day. The implied volatity was 63.72, the open interest changed by 83 which increased total open position to 332

On 22 Jan ADANIENT was trading at 2086.40. The strike last trading price was 62.65, which was -29.6 lower than the previous day. The implied volatity was 34.41, the open interest changed by 90 which increased total open position to 250

On 21 Jan ADANIENT was trading at 2032.20. The strike last trading price was 90, which was 7.25 higher than the previous day. The implied volatity was 35.67, the open interest changed by 82 which increased total open position to 160

On 20 Jan ADANIENT was trading at 2055.10. The strike last trading price was 84, which was 35.35 higher than the previous day. The implied volatity was 35.14, the open interest changed by 22 which increased total open position to 79

On 19 Jan ADANIENT was trading at 2134.60. The strike last trading price was 48.2, which was 4.95 higher than the previous day. The implied volatity was 32.76, the open interest changed by 35 which increased total open position to 56

On 16 Jan ADANIENT was trading at 2157.30. The strike last trading price was 43.95, which was -6.3 lower than the previous day. The implied volatity was 33.66, the open interest changed by 1 which increased total open position to 20

On 14 Jan ADANIENT was trading at 2153.30. The strike last trading price was 50.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 13 Jan ADANIENT was trading at 2158.50. The strike last trading price was 50.25, which was 8.25 higher than the previous day. The implied volatity was 34.87, the open interest changed by 4 which increased total open position to 18

On 12 Jan ADANIENT was trading at 2171.60. The strike last trading price was 42, which was -6 lower than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 14

On 9 Jan ADANIENT was trading at 2153.70. The strike last trading price was 48, which was -30.75 lower than the previous day. The implied volatity was 32.78, the open interest changed by 8 which increased total open position to 8

On 8 Jan ADANIENT was trading at 2214.00. The strike last trading price was 78.75, 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 7 Jan ADANIENT was trading at 2274.10. The strike last trading price was 78.75, 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 Jan ADANIENT was trading at 2259.10. The strike last trading price was 78.75, 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 Jan ADANIENT was trading at 2279.50. The strike last trading price was 78.75, 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 Jan ADANIENT was trading at 2279.80. The strike last trading price was 78.75, 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 Jan ADANIENT was trading at 2260.00. The strike last trading price was 78.75, 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 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 78.75, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIENT

ADANIENT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD