ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Feb 2026 04:11 PM IST
| ADANIENT 24-FEB-2026 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.38
Theta: -1.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2160.80 | 3.75 | -0.45 | 37.92 | 1,782 | -113 | 621 | |||||||||
| 19 Feb | 2156.70 | 4.3 | -8 | 35.32 | 1,972 | -68 | 734 | |||||||||
| 18 Feb | 2211.20 | 12.4 | -15.9 | 30.83 | 2,262 | 14 | 791 | |||||||||
| 17 Feb | 2242.90 | 28 | 10 | 33.46 | 3,986 | 42 | 785 | |||||||||
| 16 Feb | 2184.60 | 17.2 | 3.85 | 38.7 | 1,310 | 49 | 741 | |||||||||
| 13 Feb | 2136.60 | 12.7 | -16.6 | 38.85 | 1,182 | 34 | 691 | |||||||||
| 12 Feb | 2211.80 | 28.15 | -11.65 | 33.37 | 584 | -18 | 684 | |||||||||
| 11 Feb | 2234.40 | 38.4 | -2.35 | 33.59 | 798 | 22 | 708 | |||||||||
| 10 Feb | 2228.40 | 40.85 | -12.95 | 34.32 | 3,191 | -42 | 688 | |||||||||
| 9 Feb | 2250.10 | 53 | 5.95 | 34.25 | 2,864 | 271 | 741 | |||||||||
| 6 Feb | 2226.40 | 43.75 | -14.9 | 33.04 | 599 | 62 | 473 | |||||||||
| 5 Feb | 2236.60 | 56.6 | -2.9 | 35.65 | 496 | -2 | 413 | |||||||||
| 4 Feb | 2228.20 | 58.1 | -0.2 | 36.97 | 1,807 | 45 | 416 | |||||||||
| 3 Feb | 2202.60 | 59.15 | 47.25 | 40.2 | 2,212 | 180 | 362 | |||||||||
| 2 Feb | 1995.40 | 12.2 | 1.9 | 42.82 | 209 | -56 | 183 | |||||||||
| 1 Feb | 1942.80 | 10 | -7.3 | 46.23 | 144 | -12 | 239 | |||||||||
| 30 Jan | 2020.40 | 16.85 | -2.45 | 41.23 | 238 | 35 | 252 | |||||||||
| 29 Jan | 2019.20 | 18.8 | 4.15 | 42.55 | 152 | -14 | 218 | |||||||||
| 28 Jan | 1994.70 | 14.7 | -1.3 | 40.53 | 146 | 34 | 236 | |||||||||
| 27 Jan | 1959.50 | 15.55 | -0.85 | 44.09 | 349 | 131 | 204 | |||||||||
| 23 Jan | 1864.20 | 17.1 | -6.65 | 53.31 | 122 | 38 | 74 | |||||||||
| 22 Jan | 2086.40 | 23.75 | 3.6 | 31.72 | 66 | -10 | 29 | |||||||||
| 21 Jan | 2032.20 | 19.8 | -5.6 | 34.6 | 21 | -2 | 41 | |||||||||
| 20 Jan | 2055.10 | 25.4 | -234.95 | 35.94 | 45 | 39 | 39 | |||||||||
| 19 Jan | 2134.60 | 260.35 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
| 16 Jan | 2157.30 | 260.35 | 0 | 3.51 | 0 | 0 | 0 | |||||||||
| 14 Jan | 2153.30 | 260.35 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 13 Jan | 2158.50 | 260.35 | 0 | 3.43 | 0 | 0 | 0 | |||||||||
| 12 Jan | 2171.60 | 260.35 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 9 Jan | 2153.70 | 260.35 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 8 Jan | 2214.00 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2274.10 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2259.10 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2279.50 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2279.80 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2260.00 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2239.70 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 2214.70 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 2203.20 | 260.35 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 26 Dec | 2229.90 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 2222.70 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 2248.80 | 260.35 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2263.50 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 2239.00 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 2229.30 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 2232.50 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2247.90 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2278.90 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2282.40 | 260.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2277.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2211.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 2245.20 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2216.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2265.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2217.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Dec | 2189.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 2239.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 2262.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 2280.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 2255.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2280 expiring on 24FEB2026
Delta for 2280 CE is 0.09
Historical price for 2280 CE is as follows
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 37.92, the open interest changed by -113 which decreased total open position to 621
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 4.3, which was -8 lower than the previous day. The implied volatity was 35.32, the open interest changed by -68 which decreased total open position to 734
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 12.4, which was -15.9 lower than the previous day. The implied volatity was 30.83, the open interest changed by 14 which increased total open position to 791
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 28, which was 10 higher than the previous day. The implied volatity was 33.46, the open interest changed by 42 which increased total open position to 785
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 17.2, which was 3.85 higher than the previous day. The implied volatity was 38.7, the open interest changed by 49 which increased total open position to 741
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 12.7, which was -16.6 lower than the previous day. The implied volatity was 38.85, the open interest changed by 34 which increased total open position to 691
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 28.15, which was -11.65 lower than the previous day. The implied volatity was 33.37, the open interest changed by -18 which decreased total open position to 684
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 38.4, which was -2.35 lower than the previous day. The implied volatity was 33.59, the open interest changed by 22 which increased total open position to 708
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 40.85, which was -12.95 lower than the previous day. The implied volatity was 34.32, the open interest changed by -42 which decreased total open position to 688
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 53, which was 5.95 higher than the previous day. The implied volatity was 34.25, the open interest changed by 271 which increased total open position to 741
On 6 Feb ADANIENT was trading at 2226.40. The strike last trading price was 43.75, which was -14.9 lower than the previous day. The implied volatity was 33.04, the open interest changed by 62 which increased total open position to 473
On 5 Feb ADANIENT was trading at 2236.60. The strike last trading price was 56.6, which was -2.9 lower than the previous day. The implied volatity was 35.65, the open interest changed by -2 which decreased total open position to 413
On 4 Feb ADANIENT was trading at 2228.20. The strike last trading price was 58.1, which was -0.2 lower than the previous day. The implied volatity was 36.97, the open interest changed by 45 which increased total open position to 416
On 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 59.15, which was 47.25 higher than the previous day. The implied volatity was 40.2, the open interest changed by 180 which increased total open position to 362
On 2 Feb ADANIENT was trading at 1995.40. The strike last trading price was 12.2, which was 1.9 higher than the previous day. The implied volatity was 42.82, the open interest changed by -56 which decreased total open position to 183
On 1 Feb ADANIENT was trading at 1942.80. The strike last trading price was 10, which was -7.3 lower than the previous day. The implied volatity was 46.23, the open interest changed by -12 which decreased total open position to 239
On 30 Jan ADANIENT was trading at 2020.40. The strike last trading price was 16.85, which was -2.45 lower than the previous day. The implied volatity was 41.23, the open interest changed by 35 which increased total open position to 252
On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 18.8, which was 4.15 higher than the previous day. The implied volatity was 42.55, the open interest changed by -14 which decreased total open position to 218
On 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 14.7, which was -1.3 lower than the previous day. The implied volatity was 40.53, the open interest changed by 34 which increased total open position to 236
On 27 Jan ADANIENT was trading at 1959.50. The strike last trading price was 15.55, which was -0.85 lower than the previous day. The implied volatity was 44.09, the open interest changed by 131 which increased total open position to 204
On 23 Jan ADANIENT was trading at 1864.20. The strike last trading price was 17.1, which was -6.65 lower than the previous day. The implied volatity was 53.31, the open interest changed by 38 which increased total open position to 74
On 22 Jan ADANIENT was trading at 2086.40. The strike last trading price was 23.75, which was 3.6 higher than the previous day. The implied volatity was 31.72, the open interest changed by -10 which decreased total open position to 29
On 21 Jan ADANIENT was trading at 2032.20. The strike last trading price was 19.8, which was -5.6 lower than the previous day. The implied volatity was 34.6, the open interest changed by -2 which decreased total open position to 41
On 20 Jan ADANIENT was trading at 2055.10. The strike last trading price was 25.4, which was -234.95 lower than the previous day. The implied volatity was 35.94, the open interest changed by 39 which increased total open position to 39
On 19 Jan ADANIENT was trading at 2134.60. The strike last trading price was 260.35, which was 0 lower than the previous day. The implied volatity was 4.81, 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 260.35, which was 0 lower than the previous day. The implied volatity was 3.51, 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 260.35, which was 0 lower than the previous day. The implied volatity was 3.57, 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 260.35, which was 0 lower than the previous day. The implied volatity was 3.43, 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 260.35, which was 0 lower than the previous day. The implied volatity was 2.75, 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 260.35, which was 0 lower than the previous day. The implied volatity was 3.18, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 Dec ADANIENT was trading at 2214.70. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2203.20. The strike last trading price was 260.35, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2222.70. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2248.80. The strike last trading price was 260.35, 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 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2239.00. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2229.30. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2232.50. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2247.90. The strike last trading price was 260.35, 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 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2282.40. The strike last trading price was 260.35, 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 Dec ADANIENT was trading at 2277.70. 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 10 Dec ADANIENT was trading at 2211.60. 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 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 0, 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 8 Dec ADANIENT was trading at 2216.20. 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
On 5 Dec ADANIENT was trading at 2265.40. 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 4 Dec ADANIENT was trading at 2217.90. 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 3 Dec ADANIENT was trading at 2189.80. 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 2 Dec ADANIENT was trading at 2239.60. 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 1 Dec ADANIENT was trading at 2262.00. 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 28 Nov ADANIENT was trading at 2280.20. 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
On 27 Nov ADANIENT was trading at 2255.00. 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 24FEB2026 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.43
Theta: -1.65
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2160.80 | 122.15 | -10.2 | 40.86 | 98 | -57 | 199 |
| 19 Feb | 2156.70 | 133.5 | 51.3 | 53.96 | 35 | -12 | 259 |
| 18 Feb | 2211.20 | 82.15 | 19.1 | 37.79 | 176 | -40 | 271 |
| 17 Feb | 2242.90 | 62.3 | -83.35 | 36.02 | 459 | 43 | 311 |
| 16 Feb | 2184.60 | 145.65 | 48.6 | - | 0 | 0 | 268 |
| 13 Feb | 2136.60 | 145.65 | 48.6 | 19.84 | 55 | -2 | 269 |
| 12 Feb | 2211.80 | 98.5 | 16.1 | 38.02 | 144 | -16 | 286 |
| 11 Feb | 2234.40 | 84.85 | -5.25 | 36.39 | 125 | -9 | 302 |
| 10 Feb | 2228.40 | 88.8 | 13.5 | 36.68 | 925 | -25 | 309 |
| 9 Feb | 2250.10 | 74.45 | -24.25 | 34.91 | 1,023 | 136 | 334 |
| 6 Feb | 2226.40 | 99.25 | 1.45 | 36.04 | 124 | 15 | 195 |
| 5 Feb | 2236.60 | 97.8 | -4.8 | 38.46 | 91 | -11 | 182 |
| 4 Feb | 2228.20 | 103.6 | -23.5 | 38.41 | 265 | 64 | 193 |
| 3 Feb | 2202.60 | 122.85 | -157.15 | 41.79 | 339 | 99 | 129 |
| 2 Feb | 1995.40 | 280 | -80 | - | 0 | 0 | 30 |
| 1 Feb | 1942.80 | 280 | -80 | - | 0 | 0 | 30 |
| 30 Jan | 2020.40 | 280 | -80 | - | 0 | 0 | 30 |
| 29 Jan | 2019.20 | 280 | -80 | 49.39 | 1 | 0 | 0 |
| 28 Jan | 1994.70 | 360 | 37.55 | - | 0 | 0 | 31 |
| 27 Jan | 1959.50 | 360 | 37.55 | 72.94 | 1 | 0 | 30 |
| 23 Jan | 1864.20 | 322.45 | 102.45 | 30.32 | 27 | 26 | 29 |
| 22 Jan | 2086.40 | 220 | 25 | 43.99 | 2 | 0 | 1 |
| 21 Jan | 2032.20 | 195 | 21.9 | - | 0 | 0 | 1 |
| 20 Jan | 2055.10 | 195 | 21.9 | 15.76 | 1 | 0 | 0 |
| 19 Jan | 2134.60 | 173.1 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 2157.30 | 173.1 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 2153.30 | 173.1 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 2158.50 | 173.1 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 2171.60 | 173.1 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 2153.70 | 173.1 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2214.00 | 173.1 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 2274.10 | 173.1 | 0 | 0.76 | 0 | 0 | 0 |
| 6 Jan | 2259.10 | 173.1 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2279.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2279.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2260.00 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2239.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 2214.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 2203.20 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 2229.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 2222.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 2248.80 | 0 | - | - | 0 | 0 | 0 |
| 22 Dec | 2263.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 2239.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 2229.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 2232.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 2247.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 2278.90 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 2282.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 2277.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 2211.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 2245.20 | 0 | - | - | 0 | 0 | 0 |
| 8 Dec | 2216.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 2265.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 2217.90 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 2189.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 2239.60 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 2262.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 2280.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 2255.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2280 expiring on 24FEB2026
Delta for 2280 PE is -0.89
Historical price for 2280 PE is as follows
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 122.15, which was -10.2 lower than the previous day. The implied volatity was 40.86, the open interest changed by -57 which decreased total open position to 199
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 133.5, which was 51.3 higher than the previous day. The implied volatity was 53.96, the open interest changed by -12 which decreased total open position to 259
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 82.15, which was 19.1 higher than the previous day. The implied volatity was 37.79, the open interest changed by -40 which decreased total open position to 271
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 62.3, which was -83.35 lower than the previous day. The implied volatity was 36.02, the open interest changed by 43 which increased total open position to 311
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 145.65, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 268
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 145.65, which was 48.6 higher than the previous day. The implied volatity was 19.84, the open interest changed by -2 which decreased total open position to 269
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 98.5, which was 16.1 higher than the previous day. The implied volatity was 38.02, the open interest changed by -16 which decreased total open position to 286
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 84.85, which was -5.25 lower than the previous day. The implied volatity was 36.39, the open interest changed by -9 which decreased total open position to 302
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 88.8, which was 13.5 higher than the previous day. The implied volatity was 36.68, the open interest changed by -25 which decreased total open position to 309
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 74.45, which was -24.25 lower than the previous day. The implied volatity was 34.91, the open interest changed by 136 which increased total open position to 334
On 6 Feb ADANIENT was trading at 2226.40. The strike last trading price was 99.25, which was 1.45 higher than the previous day. The implied volatity was 36.04, the open interest changed by 15 which increased total open position to 195
On 5 Feb ADANIENT was trading at 2236.60. The strike last trading price was 97.8, which was -4.8 lower than the previous day. The implied volatity was 38.46, the open interest changed by -11 which decreased total open position to 182
On 4 Feb ADANIENT was trading at 2228.20. The strike last trading price was 103.6, which was -23.5 lower than the previous day. The implied volatity was 38.41, the open interest changed by 64 which increased total open position to 193
On 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 122.85, which was -157.15 lower than the previous day. The implied volatity was 41.79, the open interest changed by 99 which increased total open position to 129
On 2 Feb ADANIENT was trading at 1995.40. The strike last trading price was 280, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 1 Feb ADANIENT was trading at 1942.80. The strike last trading price was 280, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Jan ADANIENT was trading at 2020.40. The strike last trading price was 280, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 280, which was -80 lower than the previous day. The implied volatity was 49.39, 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 360, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 27 Jan ADANIENT was trading at 1959.50. The strike last trading price was 360, which was 37.55 higher than the previous day. The implied volatity was 72.94, the open interest changed by 0 which decreased total open position to 30
On 23 Jan ADANIENT was trading at 1864.20. The strike last trading price was 322.45, which was 102.45 higher than the previous day. The implied volatity was 30.32, the open interest changed by 26 which increased total open position to 29
On 22 Jan ADANIENT was trading at 2086.40. The strike last trading price was 220, which was 25 higher than the previous day. The implied volatity was 43.99, the open interest changed by 0 which decreased total open position to 1
On 21 Jan ADANIENT was trading at 2032.20. The strike last trading price was 195, which was 21.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan ADANIENT was trading at 2055.10. The strike last trading price was 195, which was 21.9 higher than the previous day. The implied volatity was 15.76, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ADANIENT was trading at 2134.60. The strike last trading price was 173.1, 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 173.1, 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 173.1, 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 173.1, 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 173.1, 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 173.1, 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 173.1, 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 173.1, which was 0 lower than the previous day. The implied volatity was 0.76, 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 173.1, 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 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 Jan ADANIENT was trading at 2279.80. 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 1 Jan ADANIENT was trading at 2260.00. 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 31 Dec ADANIENT was trading at 2239.70. 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 Dec ADANIENT was trading at 2214.70. 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 Dec ADANIENT was trading at 2203.20. 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
On 26 Dec ADANIENT was trading at 2229.90. 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 24 Dec ADANIENT was trading at 2222.70. 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 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 0, 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 22 Dec ADANIENT was trading at 2263.50. 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 19 Dec ADANIENT was trading at 2239.00. 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 18 Dec ADANIENT was trading at 2229.30. 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 17 Dec ADANIENT was trading at 2232.50. 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 16 Dec ADANIENT was trading at 2247.90. 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 15 Dec ADANIENT was trading at 2278.90. 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 12 Dec ADANIENT was trading at 2282.40. 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 11 Dec ADANIENT was trading at 2277.70. 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 10 Dec ADANIENT was trading at 2211.60. 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 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 0, 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 8 Dec ADANIENT was trading at 2216.20. 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
On 5 Dec ADANIENT was trading at 2265.40. 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 4 Dec ADANIENT was trading at 2217.90. 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 3 Dec ADANIENT was trading at 2189.80. 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 2 Dec ADANIENT was trading at 2239.60. 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 1 Dec ADANIENT was trading at 2262.00. 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 28 Nov ADANIENT was trading at 2280.20. 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
On 27 Nov ADANIENT was trading at 2255.00. 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
