ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
10 Mar 2026 11:06 AM IST
| ADANIENT 30-MAR-2026 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 1.32
Theta: -1.4
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1996.20 | 19.95 | -2.1 | 39.66 | 52 | 1 | 670 | |||||||||
| 9 Mar | 1999.20 | 22.2 | -12.15 | 39.54 | 726 | 164 | 672 | |||||||||
| 6 Mar | 2039.90 | 35.05 | -7 | 38.3 | 196 | 13 | 510 | |||||||||
| 5 Mar | 2089.20 | 40.3 | -3.05 | 33.15 | 601 | 30 | 498 | |||||||||
| 4 Mar | 2076.50 | 42.4 | -12.35 | 35.97 | 426 | 0 | 467 | |||||||||
| 2 Mar | 2124.60 | 54.2 | -20.7 | 30.48 | 733 | 74 | 468 | |||||||||
| 27 Feb | 2161.80 | 72.1 | -25.9 | 29.63 | 752 | 84 | 403 | |||||||||
| 26 Feb | 2216.40 | 96.9 | -11.75 | 25.6 | 327 | -10 | 318 | |||||||||
| 25 Feb | 2231.70 | 107.9 | 18.15 | 26.99 | 1,038 | -13 | 328 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 2183.00 | 91.75 | -2.25 | 29.9 | 864 | 184 | 337 | |||||||||
| 23 Feb | 2191.00 | 91.55 | 15.3 | 28.7 | 510 | 48 | 155 | |||||||||
| 20 Feb | 2160.80 | 75.95 | 3.5 | 26.82 | 174 | 36 | 110 | |||||||||
| 19 Feb | 2156.70 | 73.35 | -27.75 | 25.69 | 146 | 65 | 73 | |||||||||
| 18 Feb | 2211.20 | 100.15 | -35.85 | 23.59 | 9 | 6 | 8 | |||||||||
| 17 Feb | 2242.90 | 136 | 56.75 | 28.67 | 3 | 1 | 1 | |||||||||
| 16 Feb | 2184.60 | 79.25 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2136.60 | 79.25 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 12 Feb | 2211.80 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2234.40 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2228.40 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2250.10 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2226.40 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2236.60 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2228.20 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2202.60 | 79.25 | 0 | 4.85 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1995.40 | 0 | 0 | 5.03 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1942.80 | 0 | 0 | 6.03 | 0 | 0 | 0 | |||||||||
| 30 Jan | 2020.40 | 0 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 29 Jan | 2019.20 | 0 | 0 | 4.6 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1994.70 | 0 | 0 | 4.41 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2180 expiring on 30MAR2026
Delta for 2180 CE is 0.2
Historical price for 2180 CE is as follows
On 10 Mar ADANIENT was trading at 1996.20. The strike last trading price was 19.95, which was -2.1 lower than the previous day. The implied volatity was 39.66, the open interest changed by 1 which increased total open position to 670
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 22.2, which was -12.15 lower than the previous day. The implied volatity was 39.54, the open interest changed by 164 which increased total open position to 672
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 35.05, which was -7 lower than the previous day. The implied volatity was 38.3, the open interest changed by 13 which increased total open position to 510
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 40.3, which was -3.05 lower than the previous day. The implied volatity was 33.15, the open interest changed by 30 which increased total open position to 498
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 42.4, which was -12.35 lower than the previous day. The implied volatity was 35.97, the open interest changed by 0 which decreased total open position to 467
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 54.2, which was -20.7 lower than the previous day. The implied volatity was 30.48, the open interest changed by 74 which increased total open position to 468
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 72.1, which was -25.9 lower than the previous day. The implied volatity was 29.63, the open interest changed by 84 which increased total open position to 403
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 96.9, which was -11.75 lower than the previous day. The implied volatity was 25.6, the open interest changed by -10 which decreased total open position to 318
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 107.9, which was 18.15 higher than the previous day. The implied volatity was 26.99, the open interest changed by -13 which decreased total open position to 328
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 91.75, which was -2.25 lower than the previous day. The implied volatity was 29.9, the open interest changed by 184 which increased total open position to 337
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 91.55, which was 15.3 higher than the previous day. The implied volatity was 28.7, the open interest changed by 48 which increased total open position to 155
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 75.95, which was 3.5 higher than the previous day. The implied volatity was 26.82, the open interest changed by 36 which increased total open position to 110
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 73.35, which was -27.75 lower than the previous day. The implied volatity was 25.69, the open interest changed by 65 which increased total open position to 73
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 100.15, which was -35.85 lower than the previous day. The implied volatity was 23.59, the open interest changed by 6 which increased total open position to 8
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 136, which was 56.75 higher than the previous day. The implied volatity was 28.67, the open interest changed by 1 which increased total open position to 1
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 79.25, 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
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 79.25, which was 0 lower than the previous day. The implied volatity was 1.04, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, which was 0 lower than the previous day. The implied volatity was 4.85, 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 5.03, 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 6.03, 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 3.87, 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 4.6, 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 0, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30MAR2026 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 1.45
Theta: -1.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1996.20 | 200.15 | 0.1 | 45.53 | 3 | -1 | 411 |
| 9 Mar | 1999.20 | 200.1 | 28.15 | 47.86 | 34 | -2 | 412 |
| 6 Mar | 2039.90 | 172.8 | 54.2 | 46.19 | 6 | 2 | 414 |
| 5 Mar | 2089.20 | 118.6 | -32.45 | 32.25 | 59 | -16 | 413 |
| 4 Mar | 2076.50 | 152.15 | 38.65 | 43.37 | 49 | 0 | 429 |
| 2 Mar | 2124.60 | 112.75 | 32.4 | 38.75 | 232 | -5 | 430 |
| 27 Feb | 2161.80 | 81.45 | 21.3 | 31.54 | 830 | -49 | 440 |
| 26 Feb | 2216.40 | 61.4 | 5.1 | 33.24 | 497 | -16 | 488 |
| 25 Feb | 2231.70 | 57.5 | -12.65 | 32.7 | 898 | 181 | 505 |
| 24 Feb | 2183.00 | 68.7 | -1.3 | 30.35 | 605 | 196 | 328 |
| 23 Feb | 2191.00 | 70.6 | -18.5 | 31.17 | 394 | 64 | 136 |
| 20 Feb | 2160.80 | 88 | -8.6 | 32.2 | 68 | 5 | 76 |
| 19 Feb | 2156.70 | 97.75 | 36.6 | 35.14 | 97 | 64 | 66 |
| 18 Feb | 2211.20 | 61.15 | -215.8 | 30.02 | 5 | 2 | 2 |
| 17 Feb | 2242.90 | 276.95 | 0 | 3.16 | 0 | 0 | 0 |
| 16 Feb | 2184.60 | 276.95 | 0 | 1.09 | 0 | 0 | 0 |
| 13 Feb | 2136.60 | 276.95 | 0 | 0.04 | 0 | 0 | 0 |
| 12 Feb | 2211.80 | 276.95 | 0 | 2.21 | 0 | 0 | 0 |
| 11 Feb | 2234.40 | 276.95 | 0 | 2.72 | 0 | 0 | 0 |
| 10 Feb | 2228.40 | 276.95 | 0 | 2.41 | 0 | 0 | 0 |
| 9 Feb | 2250.10 | 276.95 | 0 | 3.22 | 0 | 0 | 0 |
| 6 Feb | 2226.40 | 276.95 | 0 | 2.58 | 0 | 0 | 0 |
| 5 Feb | 2236.60 | 276.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2228.20 | 276.95 | 0 | 2.63 | 0 | 0 | 0 |
| 3 Feb | 2202.60 | 276.95 | 0 | 1.46 | 0 | 0 | 0 |
| 2 Feb | 1995.40 | 276.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1942.80 | 276.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2020.40 | 276.95 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2019.20 | 276.95 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1994.70 | 276.95 | 0 | 0 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2180 expiring on 30MAR2026
Delta for 2180 PE is -0.76
Historical price for 2180 PE is as follows
On 10 Mar ADANIENT was trading at 1996.20. The strike last trading price was 200.15, which was 0.1 higher than the previous day. The implied volatity was 45.53, the open interest changed by -1 which decreased total open position to 411
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 200.1, which was 28.15 higher than the previous day. The implied volatity was 47.86, the open interest changed by -2 which decreased total open position to 412
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 172.8, which was 54.2 higher than the previous day. The implied volatity was 46.19, the open interest changed by 2 which increased total open position to 414
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 118.6, which was -32.45 lower than the previous day. The implied volatity was 32.25, the open interest changed by -16 which decreased total open position to 413
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 152.15, which was 38.65 higher than the previous day. The implied volatity was 43.37, the open interest changed by 0 which decreased total open position to 429
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 112.75, which was 32.4 higher than the previous day. The implied volatity was 38.75, the open interest changed by -5 which decreased total open position to 430
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 81.45, which was 21.3 higher than the previous day. The implied volatity was 31.54, the open interest changed by -49 which decreased total open position to 440
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 61.4, which was 5.1 higher than the previous day. The implied volatity was 33.24, the open interest changed by -16 which decreased total open position to 488
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 57.5, which was -12.65 lower than the previous day. The implied volatity was 32.7, the open interest changed by 181 which increased total open position to 505
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 68.7, which was -1.3 lower than the previous day. The implied volatity was 30.35, the open interest changed by 196 which increased total open position to 328
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 70.6, which was -18.5 lower than the previous day. The implied volatity was 31.17, the open interest changed by 64 which increased total open position to 136
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 88, which was -8.6 lower than the previous day. The implied volatity was 32.2, the open interest changed by 5 which increased total open position to 76
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 97.75, which was 36.6 higher than the previous day. The implied volatity was 35.14, the open interest changed by 64 which increased total open position to 66
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 61.15, which was -215.8 lower than the previous day. The implied volatity was 30.02, the open interest changed by 2 which increased total open position to 2
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 276.95, which was 0 lower than the previous day. The implied volatity was 3.16, 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 276.95, which was 0 lower than the previous day. The implied volatity was 1.09, 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 276.95, 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
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 276.95, which was 0 lower than the previous day. The implied volatity was 2.21, 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 276.95, which was 0 lower than the previous day. The implied volatity was 2.72, 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 276.95, 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 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 276.95, which was 0 lower than the previous day. The implied volatity was 3.22, 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 276.95, which was 0 lower than the previous day. The implied volatity was 2.58, 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 276.95, 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 276.95, which was 0 lower than the previous day. The implied volatity was 2.63, 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 276.95, which was 0 lower than the previous day. The implied volatity was 1.46, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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 276.95, 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
