ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
10 Mar 2026 04:11 PM IST
| ADANIENT 30-MAR-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.75
Theta: -0.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1996.50 | 7.55 | -1.15 | 40.91 | 583 | 51 | 1,939 | |||||||||
| 9 Mar | 1999.20 | 8.8 | -4.3 | 41.3 | 958 | -155 | 1,888 | |||||||||
| 6 Mar | 2039.90 | 12.85 | -2.7 | 37.83 | 958 | 40 | 2,045 | |||||||||
| 5 Mar | 2089.20 | 15 | -2.1 | 33.71 | 1,679 | -25 | 2,010 | |||||||||
| 4 Mar | 2076.50 | 16.7 | -4.8 | 36.03 | 1,992 | 80 | 2,037 | |||||||||
| 2 Mar | 2124.60 | 21.3 | -8.05 | 31.04 | 2,981 | -192 | 1,956 | |||||||||
| 27 Feb | 2161.80 | 28.35 | -13.1 | 28.84 | 2,061 | 141 | 2,137 | |||||||||
| 26 Feb | 2216.40 | 40.85 | -6.7 | 25.74 | 2,833 | 84 | 1,995 | |||||||||
| 25 Feb | 2231.70 | 46 | 7.75 | 25.39 | 3,803 | 216 | 1,910 | |||||||||
| 24 Feb | 2183.00 | 39.1 | -1.95 | 28.5 | 1,471 | 238 | 1,697 | |||||||||
| 23 Feb | 2191.00 | 40.3 | 6.6 | 28.14 | 1,334 | 253 | 1,416 | |||||||||
| 20 Feb | 2160.80 | 34.05 | 1.5 | 27.61 | 628 | 46 | 1,163 | |||||||||
| 19 Feb | 2156.70 | 32 | -17.95 | 26.5 | 806 | 31 | 1,054 | |||||||||
| 18 Feb | 2211.20 | 50 | -18.3 | 26 | 931 | 193 | 1,021 | |||||||||
| 17 Feb | 2242.90 | 68 | 18.45 | 27.18 | 1,127 | 279 | 822 | |||||||||
| 16 Feb | 2184.60 | 50.1 | 7.7 | 29.46 | 405 | 11 | 544 | |||||||||
| 13 Feb | 2136.60 | 43.2 | -14.1 | 32.24 | 463 | 163 | 525 | |||||||||
| 12 Feb | 2211.80 | 57.45 | -12.65 | 26.79 | 307 | 200 | 362 | |||||||||
| 11 Feb | 2234.40 | 69.75 | -6.25 | 27.5 | 117 | 75 | 162 | |||||||||
| 10 Feb | 2228.40 | 75.15 | -7.5 | 29.2 | 122 | 42 | 87 | |||||||||
| 9 Feb | 2250.10 | 82.5 | 30.8 | 27.76 | 58 | 46 | 46 | |||||||||
| 6 Feb | 2226.40 | 51.7 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 5 Feb | 2236.60 | 51.7 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 4 Feb | 2228.20 | 51.7 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 3 Feb | 2202.60 | 51.7 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1995.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1942.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2020.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2019.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1994.70 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2300 expiring on 30MAR2026
Delta for 2300 CE is 0.09
Historical price for 2300 CE is as follows
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 7.55, which was -1.15 lower than the previous day. The implied volatity was 40.91, the open interest changed by 51 which increased total open position to 1939
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 8.8, which was -4.3 lower than the previous day. The implied volatity was 41.3, the open interest changed by -155 which decreased total open position to 1888
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 12.85, which was -2.7 lower than the previous day. The implied volatity was 37.83, the open interest changed by 40 which increased total open position to 2045
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 15, which was -2.1 lower than the previous day. The implied volatity was 33.71, the open interest changed by -25 which decreased total open position to 2010
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 16.7, which was -4.8 lower than the previous day. The implied volatity was 36.03, the open interest changed by 80 which increased total open position to 2037
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 21.3, which was -8.05 lower than the previous day. The implied volatity was 31.04, the open interest changed by -192 which decreased total open position to 1956
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 28.35, which was -13.1 lower than the previous day. The implied volatity was 28.84, the open interest changed by 141 which increased total open position to 2137
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 40.85, which was -6.7 lower than the previous day. The implied volatity was 25.74, the open interest changed by 84 which increased total open position to 1995
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 46, which was 7.75 higher than the previous day. The implied volatity was 25.39, the open interest changed by 216 which increased total open position to 1910
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 39.1, which was -1.95 lower than the previous day. The implied volatity was 28.5, the open interest changed by 238 which increased total open position to 1697
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 40.3, which was 6.6 higher than the previous day. The implied volatity was 28.14, the open interest changed by 253 which increased total open position to 1416
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 34.05, which was 1.5 higher than the previous day. The implied volatity was 27.61, the open interest changed by 46 which increased total open position to 1163
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 32, which was -17.95 lower than the previous day. The implied volatity was 26.5, the open interest changed by 31 which increased total open position to 1054
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 50, which was -18.3 lower than the previous day. The implied volatity was 26, the open interest changed by 193 which increased total open position to 1021
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 68, which was 18.45 higher than the previous day. The implied volatity was 27.18, the open interest changed by 279 which increased total open position to 822
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 50.1, which was 7.7 higher than the previous day. The implied volatity was 29.46, the open interest changed by 11 which increased total open position to 544
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 43.2, which was -14.1 lower than the previous day. The implied volatity was 32.24, the open interest changed by 163 which increased total open position to 525
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 57.45, which was -12.65 lower than the previous day. The implied volatity was 26.79, the open interest changed by 200 which increased total open position to 362
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 69.75, which was -6.25 lower than the previous day. The implied volatity was 27.5, the open interest changed by 75 which increased total open position to 162
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 75.15, which was -7.5 lower than the previous day. The implied volatity was 29.2, the open interest changed by 42 which increased total open position to 87
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 82.5, which was 30.8 higher than the previous day. The implied volatity was 27.76, the open interest changed by 46 which increased total open position to 46
On 6 Feb ADANIENT was trading at 2226.40. The strike last trading price was 51.7, which was 0 lower than the previous day. The implied volatity was 1.14, 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 51.7, which was 0 lower than the previous day. The implied volatity was 1.07, 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 51.7, which was 0 lower than the previous day. The implied volatity was 1.13, 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 51.7, which was 0 lower than the previous day. The implied volatity was 1.86, 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 -, 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 -, 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 -, 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 -, 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 0, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30MAR2026 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.75
Theta: -0.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1996.50 | 294.05 | -12.3 | 40.87 | 11 | 2 | 665 |
| 9 Mar | 1999.20 | 304.95 | 33.9 | 52.52 | 101 | 12 | 663 |
| 6 Mar | 2039.90 | 272.1 | 4.5 | 50.44 | 14 | -4 | 652 |
| 5 Mar | 2089.20 | 267.6 | 23.3 | 64.55 | 25 | 2 | 656 |
| 4 Mar | 2076.50 | 244.3 | 45.65 | 45.15 | 186 | -24 | 653 |
| 2 Mar | 2124.60 | 200 | 45.2 | 41.85 | 290 | -94 | 679 |
| 27 Feb | 2161.80 | 158.3 | 36.7 | 31.87 | 139 | -34 | 774 |
| 26 Feb | 2216.40 | 123 | 9.5 | 32.77 | 190 | 25 | 808 |
| 25 Feb | 2231.70 | 115 | -22 | 31.52 | 218 | 79 | 784 |
| 24 Feb | 2183.00 | 137.2 | -1.05 | 29.92 | 135 | 84 | 704 |
| 23 Feb | 2191.00 | 139.85 | -27.15 | 31.43 | 61 | 24 | 619 |
| 20 Feb | 2160.80 | 165 | -7.35 | 33.7 | 39 | -2 | 594 |
| 19 Feb | 2156.70 | 177 | 44.2 | 37.71 | 48 | 32 | 596 |
| 18 Feb | 2211.20 | 131.1 | 14.05 | 32.75 | 167 | 80 | 564 |
| 17 Feb | 2242.90 | 118.6 | -32.2 | 34.1 | 543 | 351 | 483 |
| 16 Feb | 2184.60 | 151 | -27.65 | 32.52 | 37 | 19 | 130 |
| 13 Feb | 2136.60 | 178.65 | 37.85 | 28.56 | 31 | 28 | 110 |
| 12 Feb | 2211.80 | 139.9 | 9.9 | 33.4 | 94 | 72 | 82 |
| 11 Feb | 2234.40 | 130 | -10.3 | 33.7 | 3 | 2 | 9 |
| 10 Feb | 2228.40 | 140.55 | -227.6 | 36.3 | 10 | 5 | 5 |
| 9 Feb | 2250.10 | 368.15 | 0 | 0.61 | 0 | 0 | 0 |
| 6 Feb | 2226.40 | 368.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2236.60 | 368.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2228.20 | 368.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2202.60 | 368.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1995.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1942.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2020.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2019.20 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1994.70 | 0 | 0 | 0 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2300 expiring on 30MAR2026
Delta for 2300 PE is -0.91
Historical price for 2300 PE is as follows
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 294.05, which was -12.3 lower than the previous day. The implied volatity was 40.87, the open interest changed by 2 which increased total open position to 665
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 304.95, which was 33.9 higher than the previous day. The implied volatity was 52.52, the open interest changed by 12 which increased total open position to 663
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 272.1, which was 4.5 higher than the previous day. The implied volatity was 50.44, the open interest changed by -4 which decreased total open position to 652
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 267.6, which was 23.3 higher than the previous day. The implied volatity was 64.55, the open interest changed by 2 which increased total open position to 656
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 244.3, which was 45.65 higher than the previous day. The implied volatity was 45.15, the open interest changed by -24 which decreased total open position to 653
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 200, which was 45.2 higher than the previous day. The implied volatity was 41.85, the open interest changed by -94 which decreased total open position to 679
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 158.3, which was 36.7 higher than the previous day. The implied volatity was 31.87, the open interest changed by -34 which decreased total open position to 774
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 123, which was 9.5 higher than the previous day. The implied volatity was 32.77, the open interest changed by 25 which increased total open position to 808
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 115, which was -22 lower than the previous day. The implied volatity was 31.52, the open interest changed by 79 which increased total open position to 784
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 137.2, which was -1.05 lower than the previous day. The implied volatity was 29.92, the open interest changed by 84 which increased total open position to 704
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 139.85, which was -27.15 lower than the previous day. The implied volatity was 31.43, the open interest changed by 24 which increased total open position to 619
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 165, which was -7.35 lower than the previous day. The implied volatity was 33.7, the open interest changed by -2 which decreased total open position to 594
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 177, which was 44.2 higher than the previous day. The implied volatity was 37.71, the open interest changed by 32 which increased total open position to 596
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 131.1, which was 14.05 higher than the previous day. The implied volatity was 32.75, the open interest changed by 80 which increased total open position to 564
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 118.6, which was -32.2 lower than the previous day. The implied volatity was 34.1, the open interest changed by 351 which increased total open position to 483
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 151, which was -27.65 lower than the previous day. The implied volatity was 32.52, the open interest changed by 19 which increased total open position to 130
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 178.65, which was 37.85 higher than the previous day. The implied volatity was 28.56, the open interest changed by 28 which increased total open position to 110
On 12 Feb ADANIENT was trading at 2211.80. The strike last trading price was 139.9, which was 9.9 higher than the previous day. The implied volatity was 33.4, the open interest changed by 72 which increased total open position to 82
On 11 Feb ADANIENT was trading at 2234.40. The strike last trading price was 130, which was -10.3 lower than the previous day. The implied volatity was 33.7, the open interest changed by 2 which increased total open position to 9
On 10 Feb ADANIENT was trading at 2228.40. The strike last trading price was 140.55, which was -227.6 lower than the previous day. The implied volatity was 36.3, the open interest changed by 5 which increased total open position to 5
On 9 Feb ADANIENT was trading at 2250.10. The strike last trading price was 368.15, which was 0 lower than the previous day. The implied volatity was 0.61, 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 368.15, 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 368.15, 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 368.15, 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 368.15, 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 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 -, 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 -, 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 -, 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 -, 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 0, the open interest changed by 0 which decreased total open position to 0
