ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
12 Mar 2026 04:11 PM IST
| ADANIENT 30-MAR-2026 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.57
Theta: -1.76
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 2002.00 | 31.2 | 0.5 | 36.75 | 4,072 | -152 | 1,916 | |||||||||
| 11 Mar | 1974.70 | 29.35 | -7.4 | 39.26 | 3,217 | 29 | 2,071 | |||||||||
| 10 Mar | 1996.50 | 36.85 | -3.55 | 37.71 | 2,287 | 104 | 2,038 | |||||||||
| 9 Mar | 1999.20 | 40.8 | -20.15 | 38.95 | 2,648 | 43 | 1,928 | |||||||||
| 6 Mar | 2039.90 | 58.8 | -16.45 | 37.28 | 4,292 | 532 | 1,887 | |||||||||
| 5 Mar | 2089.20 | 72.55 | -2.25 | 33.48 | 4,790 | 266 | 1,361 | |||||||||
| 4 Mar | 2076.50 | 73.75 | -19.25 | 36.67 | 2,694 | 249 | 1,088 | |||||||||
| 2 Mar | 2124.60 | 92.55 | -29.7 | 30.43 | 2,577 | 389 | 837 | |||||||||
| 27 Feb | 2161.80 | 120.15 | -35.35 | 31.29 | 121 | 11 | 447 | |||||||||
| 26 Feb | 2216.40 | 155.5 | -9.2 | 27.19 | 103 | -8 | 438 | |||||||||
| 25 Feb | 2231.70 | 163.5 | 23.15 | 26.71 | 280 | 35 | 447 | |||||||||
| 24 Feb | 2183.00 | 144.25 | 0.25 | 31.75 | 271 | 51 | 413 | |||||||||
| 23 Feb | 2191.00 | 142.35 | 19.15 | 29.45 | 336 | 90 | 361 | |||||||||
| 20 Feb | 2160.80 | 122.85 | 7.7 | 27.42 | 183 | 55 | 274 | |||||||||
| 19 Feb | 2156.70 | 115.65 | -38.2 | 24.38 | 188 | 57 | 214 | |||||||||
| 18 Feb | 2211.20 | 155 | -26.75 | 23.29 | 106 | 70 | 158 | |||||||||
| 17 Feb | 2242.90 | 181.75 | 35.35 | 23.15 | 57 | 9 | 87 | |||||||||
| 16 Feb | 2184.60 | 146.9 | 27.95 | 29.15 | 76 | 13 | 76 | |||||||||
| 13 Feb | 2136.60 | 119 | 64 | 30.67 | 82 | 45 | 49 | |||||||||
| 12 Feb | 2211.80 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 2234.40 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 2228.40 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 9 Feb | 2250.10 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 6 Feb | 2226.40 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 2236.60 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 2228.20 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 3 Feb | 2202.60 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 2 Feb | 1995.40 | 55 | -48.8 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 1942.80 | 55 | -48.8 | 50 | 4 | 3 | 3 | |||||||||
| 30 Jan | 2020.40 | 103.8 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 29 Jan | 2019.20 | 103.8 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1994.70 | 103.8 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2100 expiring on 30MAR2026
Delta for 2100 CE is 0.31
Historical price for 2100 CE is as follows
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 31.2, which was 0.5 higher than the previous day. The implied volatity was 36.75, the open interest changed by -152 which decreased total open position to 1916
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 29.35, which was -7.4 lower than the previous day. The implied volatity was 39.26, the open interest changed by 29 which increased total open position to 2071
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 36.85, which was -3.55 lower than the previous day. The implied volatity was 37.71, the open interest changed by 104 which increased total open position to 2038
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 40.8, which was -20.15 lower than the previous day. The implied volatity was 38.95, the open interest changed by 43 which increased total open position to 1928
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 58.8, which was -16.45 lower than the previous day. The implied volatity was 37.28, the open interest changed by 532 which increased total open position to 1887
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 72.55, which was -2.25 lower than the previous day. The implied volatity was 33.48, the open interest changed by 266 which increased total open position to 1361
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 73.75, which was -19.25 lower than the previous day. The implied volatity was 36.67, the open interest changed by 249 which increased total open position to 1088
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 92.55, which was -29.7 lower than the previous day. The implied volatity was 30.43, the open interest changed by 389 which increased total open position to 837
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 120.15, which was -35.35 lower than the previous day. The implied volatity was 31.29, the open interest changed by 11 which increased total open position to 447
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 155.5, which was -9.2 lower than the previous day. The implied volatity was 27.19, the open interest changed by -8 which decreased total open position to 438
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 163.5, which was 23.15 higher than the previous day. The implied volatity was 26.71, the open interest changed by 35 which increased total open position to 447
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 144.25, which was 0.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by 51 which increased total open position to 413
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 142.35, which was 19.15 higher than the previous day. The implied volatity was 29.45, the open interest changed by 90 which increased total open position to 361
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 122.85, which was 7.7 higher than the previous day. The implied volatity was 27.42, the open interest changed by 55 which increased total open position to 274
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 115.65, which was -38.2 lower than the previous day. The implied volatity was 24.38, the open interest changed by 57 which increased total open position to 214
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 155, which was -26.75 lower than the previous day. The implied volatity was 23.29, the open interest changed by 70 which increased total open position to 158
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 181.75, which was 35.35 higher than the previous day. The implied volatity was 23.15, the open interest changed by 9 which increased total open position to 87
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 146.9, which was 27.95 higher than the previous day. The implied volatity was 29.15, the open interest changed by 13 which increased total open position to 76
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 119, which was 64 higher than the previous day. The implied volatity was 30.67, the open interest changed by 45 which increased total open position to 49
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb ADANIENT was trading at 2226.40. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb ADANIENT was trading at 2236.60. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb ADANIENT was trading at 2228.20. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb ADANIENT was trading at 1995.40. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb ADANIENT was trading at 1942.80. The strike last trading price was 55, which was -48.8 lower than the previous day. The implied volatity was 50, the open interest changed by 3 which increased total open position to 3
On 30 Jan ADANIENT was trading at 2020.40. The strike last trading price was 103.8, which was 0 lower than the previous day. The implied volatity was 2.25, 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 103.8, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 103.8, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30MAR2026 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.64
Theta: -1.64
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 2002.00 | 133.25 | -20.35 | 44.64 | 295 | -186 | 1,366 |
| 11 Mar | 1974.70 | 153 | 26.1 | 45.39 | 208 | -96 | 1,552 |
| 10 Mar | 1996.50 | 124.6 | -15.35 | 38 | 98 | -11 | 1,648 |
| 9 Mar | 1999.20 | 141.3 | 22.85 | 47.39 | 304 | -51 | 1,659 |
| 6 Mar | 2039.90 | 116.05 | 37.05 | 43.87 | 990 | -128 | 1,711 |
| 5 Mar | 2089.20 | 81.85 | -20.95 | 37.46 | 1,517 | -3 | 1,836 |
| 4 Mar | 2076.50 | 102.85 | 30.4 | 43.02 | 2,030 | 333 | 2,058 |
| 2 Mar | 2124.60 | 71.45 | 23.5 | 38.76 | 4,365 | 209 | 1,716 |
| 27 Feb | 2161.80 | 49.75 | 14.25 | 33.19 | 962 | 62 | 1,499 |
| 26 Feb | 2216.40 | 36.1 | 2.1 | 34.35 | 865 | 205 | 1,441 |
| 25 Feb | 2231.70 | 34.7 | -8.2 | 34.37 | 1,062 | 126 | 1,236 |
| 24 Feb | 2183.00 | 42.85 | 0.7 | 32.65 | 1,771 | -50 | 1,113 |
| 23 Feb | 2191.00 | 42.6 | -13.1 | 32.5 | 837 | 63 | 1,163 |
| 20 Feb | 2160.80 | 53.65 | -4.7 | 32.53 | 924 | 55 | 1,102 |
| 19 Feb | 2156.70 | 60.25 | 22.25 | 34.58 | 749 | 127 | 1,046 |
| 18 Feb | 2211.20 | 37.9 | 2.85 | 31.79 | 516 | 33 | 919 |
| 17 Feb | 2242.90 | 35.05 | -13.55 | 33.5 | 623 | 111 | 886 |
| 16 Feb | 2184.60 | 49.6 | -23.05 | 32.28 | 411 | 129 | 775 |
| 13 Feb | 2136.60 | 77.75 | 31.8 | 34.67 | 313 | 130 | 644 |
| 12 Feb | 2211.80 | 47 | 3 | 33.17 | 721 | 439 | 514 |
| 11 Feb | 2234.40 | 44 | -7.1 | 33.86 | 6 | 2 | 75 |
| 10 Feb | 2228.40 | 51.1 | 7.55 | 36 | 47 | 21 | 73 |
| 9 Feb | 2250.10 | 43.55 | -8.45 | 35.02 | 68 | 41 | 51 |
| 6 Feb | 2226.40 | 52 | -3 | 34.33 | 2 | 0 | 8 |
| 5 Feb | 2236.60 | 55 | 0 | 36.72 | 4 | 1 | 6 |
| 4 Feb | 2228.20 | 55 | -18.95 | 35.48 | 5 | 3 | 4 |
| 3 Feb | 2202.60 | 73.95 | -148.35 | 39.8 | 1 | 0 | 0 |
| 2 Feb | 1995.40 | 222.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1942.80 | 222.3 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2020.40 | 222.3 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2019.20 | 222.3 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1994.70 | 222.3 | 0 | 0 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2100 expiring on 30MAR2026
Delta for 2100 PE is -0.65
Historical price for 2100 PE is as follows
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 133.25, which was -20.35 lower than the previous day. The implied volatity was 44.64, the open interest changed by -186 which decreased total open position to 1366
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 153, which was 26.1 higher than the previous day. The implied volatity was 45.39, the open interest changed by -96 which decreased total open position to 1552
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 124.6, which was -15.35 lower than the previous day. The implied volatity was 38, the open interest changed by -11 which decreased total open position to 1648
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 141.3, which was 22.85 higher than the previous day. The implied volatity was 47.39, the open interest changed by -51 which decreased total open position to 1659
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 116.05, which was 37.05 higher than the previous day. The implied volatity was 43.87, the open interest changed by -128 which decreased total open position to 1711
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 81.85, which was -20.95 lower than the previous day. The implied volatity was 37.46, the open interest changed by -3 which decreased total open position to 1836
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 102.85, which was 30.4 higher than the previous day. The implied volatity was 43.02, the open interest changed by 333 which increased total open position to 2058
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 71.45, which was 23.5 higher than the previous day. The implied volatity was 38.76, the open interest changed by 209 which increased total open position to 1716
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 49.75, which was 14.25 higher than the previous day. The implied volatity was 33.19, the open interest changed by 62 which increased total open position to 1499
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 36.1, which was 2.1 higher than the previous day. The implied volatity was 34.35, the open interest changed by 205 which increased total open position to 1441
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 34.7, which was -8.2 lower than the previous day. The implied volatity was 34.37, the open interest changed by 126 which increased total open position to 1236
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 42.85, which was 0.7 higher than the previous day. The implied volatity was 32.65, the open interest changed by -50 which decreased total open position to 1113
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 42.6, which was -13.1 lower than the previous day. The implied volatity was 32.5, the open interest changed by 63 which increased total open position to 1163
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 53.65, which was -4.7 lower than the previous day. The implied volatity was 32.53, the open interest changed by 55 which increased total open position to 1102
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 60.25, which was 22.25 higher than the previous day. The implied volatity was 34.58, the open interest changed by 127 which increased total open position to 1046
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 37.9, which was 2.85 higher than the previous day. The implied volatity was 31.79, the open interest changed by 33 which increased total open position to 919
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 35.05, which was -13.55 lower than the previous day. The implied volatity was 33.5, the open interest changed by 111 which increased total open position to 886
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 49.6, which was -23.05 lower than the previous day. The implied volatity was 32.28, the open interest changed by 129 which increased total open position to 775
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 77.75, which was 31.8 higher than the previous day. The implied volatity was 34.67, the open interest changed by 130 which increased total open position to 644
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 47, which was 3 higher than the previous day. The implied volatity was 33.17, the open interest changed by 439 which increased total open position to 514
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 44, which was -7.1 lower than the previous day. The implied volatity was 33.86, the open interest changed by 2 which increased total open position to 75
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 51.1, which was 7.55 higher than the previous day. The implied volatity was 36, the open interest changed by 21 which increased total open position to 73
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 43.55, which was -8.45 lower than the previous day. The implied volatity was 35.02, the open interest changed by 41 which increased total open position to 51
On 6 Feb ADANIENT was trading at 2226.40. The strike last trading price was 52, which was -3 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 8
On 5 Feb ADANIENT was trading at 2236.60. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 36.72, the open interest changed by 1 which increased total open position to 6
On 4 Feb ADANIENT was trading at 2228.20. The strike last trading price was 55, which was -18.95 lower than the previous day. The implied volatity was 35.48, the open interest changed by 3 which increased total open position to 4
On 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 73.95, which was -148.35 lower than the previous day. The implied volatity was 39.8, 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 222.3, 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 222.3, 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 222.3, 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 222.3, 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 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 222.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
