ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Mar 2026 04:11 PM IST
| ADANIENT 30-MAR-2026 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.32
Theta: -1.49
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 1974.70 | 21.05 | -5.6 | 39.57 | 242 | 33 | 436 | |||||||||
| 10 Mar | 1996.50 | 26.65 | -3.2 | 37.92 | 329 | -11 | 396 | |||||||||
| 9 Mar | 1999.20 | 30.1 | -16.5 | 39.11 | 549 | -14 | 410 | |||||||||
| 6 Mar | 2039.90 | 44.2 | -12.95 | 37.06 | 338 | 33 | 424 | |||||||||
| 5 Mar | 2089.20 | 54.2 | -3.65 | 33.05 | 779 | 33 | 393 | |||||||||
| 4 Mar | 2076.50 | 56.9 | -15.45 | 36.46 | 489 | 60 | 368 | |||||||||
| 2 Mar | 2124.60 | 71.25 | -25.05 | 30.3 | 1,106 | 118 | 304 | |||||||||
| 27 Feb | 2161.80 | 93.65 | -31.4 | 30.08 | 139 | 53 | 185 | |||||||||
| 26 Feb | 2216.40 | 122.75 | -11.8 | 25.46 | 42 | 7 | 132 | |||||||||
| 25 Feb | 2231.70 | 134.95 | 21.2 | 27.24 | 98 | 10 | 123 | |||||||||
| 24 Feb | 2183.00 | 117.55 | 0.6 | 31.19 | 39 | 2 | 116 | |||||||||
| 23 Feb | 2191.00 | 115.4 | 17 | 29.05 | 111 | 40 | 110 | |||||||||
| 20 Feb | 2160.80 | 97.45 | 4.9 | 26.99 | 114 | 36 | 71 | |||||||||
| 19 Feb | 2156.70 | 91.35 | -33.45 | 24.56 | 27 | 12 | 32 | |||||||||
| 18 Feb | 2211.20 | 124.8 | -24.2 | 22.99 | 3 | 1 | 20 | |||||||||
| 17 Feb | 2242.90 | 149 | 33.5 | 22.62 | 14 | 4 | 19 | |||||||||
| 16 Feb | 2184.60 | 113.2 | 22.35 | 26.09 | 45 | 16 | 16 | |||||||||
| 13 Feb | 2136.60 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2211.80 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2234.40 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2228.40 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2250.10 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2226.40 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2236.60 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2228.20 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2202.60 | 90.85 | 0 | 3.68 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1995.40 | 0 | 0 | 3.86 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1942.80 | 0 | 0 | 4.91 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 2020.40 | 0 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
| 29 Jan | 2019.20 | 0 | 0 | 3.46 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1994.70 | 0 | 0 | 3.28 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2140 expiring on 30MAR2026
Delta for 2140 CE is 0.22
Historical price for 2140 CE is as follows
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 21.05, which was -5.6 lower than the previous day. The implied volatity was 39.57, the open interest changed by 33 which increased total open position to 436
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 26.65, which was -3.2 lower than the previous day. The implied volatity was 37.92, the open interest changed by -11 which decreased total open position to 396
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 30.1, which was -16.5 lower than the previous day. The implied volatity was 39.11, the open interest changed by -14 which decreased total open position to 410
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 44.2, which was -12.95 lower than the previous day. The implied volatity was 37.06, the open interest changed by 33 which increased total open position to 424
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 54.2, which was -3.65 lower than the previous day. The implied volatity was 33.05, the open interest changed by 33 which increased total open position to 393
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 56.9, which was -15.45 lower than the previous day. The implied volatity was 36.46, the open interest changed by 60 which increased total open position to 368
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 71.25, which was -25.05 lower than the previous day. The implied volatity was 30.3, the open interest changed by 118 which increased total open position to 304
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 93.65, which was -31.4 lower than the previous day. The implied volatity was 30.08, the open interest changed by 53 which increased total open position to 185
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 122.75, which was -11.8 lower than the previous day. The implied volatity was 25.46, the open interest changed by 7 which increased total open position to 132
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 134.95, which was 21.2 higher than the previous day. The implied volatity was 27.24, the open interest changed by 10 which increased total open position to 123
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 117.55, which was 0.6 higher than the previous day. The implied volatity was 31.19, the open interest changed by 2 which increased total open position to 116
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 115.4, which was 17 higher than the previous day. The implied volatity was 29.05, the open interest changed by 40 which increased total open position to 110
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 97.45, which was 4.9 higher than the previous day. The implied volatity was 26.99, the open interest changed by 36 which increased total open position to 71
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 91.35, which was -33.45 lower than the previous day. The implied volatity was 24.56, the open interest changed by 12 which increased total open position to 32
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 124.8, which was -24.2 lower than the previous day. The implied volatity was 22.99, the open interest changed by 1 which increased total open position to 20
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 149, which was 33.5 higher than the previous day. The implied volatity was 22.62, the open interest changed by 4 which increased total open position to 19
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 113.2, which was 22.35 higher than the previous day. The implied volatity was 26.09, the open interest changed by 16 which increased total open position to 16
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 90.85, 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 Feb ADANIENT was trading at 2211.80. The strike last trading price was 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, which was 0 lower than the previous day. The implied volatity was 3.68, 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 3.86, 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 4.91, 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 2.7, 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 3.46, 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 3.28, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30MAR2026 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 1974.70 | 164.4 | 0 | - | 0 | 0 | 156 |
| 10 Mar | 1996.50 | 164.4 | 0 | 44.7 | 37 | -4 | 178 |
| 9 Mar | 1999.20 | 164.4 | 22.35 | 44.34 | 92 | -29 | 183 |
| 6 Mar | 2039.90 | 141.35 | 48.65 | 44.03 | 52 | -2 | 211 |
| 5 Mar | 2089.20 | 93 | -32.6 | 32.3 | 75 | 8 | 213 |
| 4 Mar | 2076.50 | 126.1 | 33.85 | 43.11 | 134 | -4 | 207 |
| 2 Mar | 2124.60 | 91.25 | 28.65 | 38.98 | 677 | -38 | 215 |
| 27 Feb | 2161.80 | 64 | 17.65 | 32.31 | 702 | 1 | 247 |
| 26 Feb | 2216.40 | 47.25 | 3.2 | 33.69 | 427 | -51 | 246 |
| 25 Feb | 2231.70 | 44.6 | -10.15 | 33.39 | 592 | 164 | 287 |
| 24 Feb | 2183.00 | 53.75 | -0.85 | 31.21 | 141 | 8 | 123 |
| 23 Feb | 2191.00 | 56.2 | -14.05 | 32.2 | 119 | 18 | 115 |
| 20 Feb | 2160.80 | 70.4 | -5.5 | 32.72 | 102 | 36 | 98 |
| 19 Feb | 2156.70 | 77.65 | 16.65 | 34.84 | 79 | 36 | 61 |
| 18 Feb | 2211.20 | 61 | 15 | 35.71 | 2 | 0 | 23 |
| 17 Feb | 2242.90 | 46 | -16.8 | 33.28 | 23 | 13 | 23 |
| 16 Feb | 2184.60 | 62.8 | -186.15 | 31.65 | 12 | 8 | 8 |
| 13 Feb | 2136.60 | 248.95 | 0 | 0.56 | 0 | 0 | 0 |
| 12 Feb | 2211.80 | 248.95 | 0 | 3.41 | 0 | 0 | 0 |
| 11 Feb | 2234.40 | 248.95 | 0 | 4.02 | 0 | 0 | 0 |
| 10 Feb | 2228.40 | 248.95 | 0 | 3.78 | 0 | 0 | 0 |
| 9 Feb | 2250.10 | 248.95 | 0 | 4.49 | 0 | 0 | 0 |
| 6 Feb | 2226.40 | 248.95 | 0 | 3.65 | 0 | 0 | 0 |
| 5 Feb | 2236.60 | 248.95 | 0 | 3.95 | 0 | 0 | 0 |
| 4 Feb | 2228.20 | 248.95 | 0 | 3.84 | 0 | 0 | 0 |
| 3 Feb | 2202.60 | 248.95 | 0 | 3.25 | 0 | 0 | 0 |
| 2 Feb | 1995.40 | 248.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1942.80 | 248.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2020.40 | 248.95 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2019.20 | 248.95 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1994.70 | 248.95 | 0 | 0 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2140 expiring on 30MAR2026
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 164.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 164.4, which was 0 lower than the previous day. The implied volatity was 44.7, the open interest changed by -4 which decreased total open position to 178
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 164.4, which was 22.35 higher than the previous day. The implied volatity was 44.34, the open interest changed by -29 which decreased total open position to 183
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 141.35, which was 48.65 higher than the previous day. The implied volatity was 44.03, the open interest changed by -2 which decreased total open position to 211
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 93, which was -32.6 lower than the previous day. The implied volatity was 32.3, the open interest changed by 8 which increased total open position to 213
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 126.1, which was 33.85 higher than the previous day. The implied volatity was 43.11, the open interest changed by -4 which decreased total open position to 207
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 91.25, which was 28.65 higher than the previous day. The implied volatity was 38.98, the open interest changed by -38 which decreased total open position to 215
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 64, which was 17.65 higher than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 247
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 47.25, which was 3.2 higher than the previous day. The implied volatity was 33.69, the open interest changed by -51 which decreased total open position to 246
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 44.6, which was -10.15 lower than the previous day. The implied volatity was 33.39, the open interest changed by 164 which increased total open position to 287
On 24 Feb ADANIENT was trading at 2183.00. The strike last trading price was 53.75, which was -0.85 lower than the previous day. The implied volatity was 31.21, the open interest changed by 8 which increased total open position to 123
On 23 Feb ADANIENT was trading at 2191.00. The strike last trading price was 56.2, which was -14.05 lower than the previous day. The implied volatity was 32.2, the open interest changed by 18 which increased total open position to 115
On 20 Feb ADANIENT was trading at 2160.80. The strike last trading price was 70.4, which was -5.5 lower than the previous day. The implied volatity was 32.72, the open interest changed by 36 which increased total open position to 98
On 19 Feb ADANIENT was trading at 2156.70. The strike last trading price was 77.65, which was 16.65 higher than the previous day. The implied volatity was 34.84, the open interest changed by 36 which increased total open position to 61
On 18 Feb ADANIENT was trading at 2211.20. The strike last trading price was 61, which was 15 higher than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 23
On 17 Feb ADANIENT was trading at 2242.90. The strike last trading price was 46, which was -16.8 lower than the previous day. The implied volatity was 33.28, the open interest changed by 13 which increased total open position to 23
On 16 Feb ADANIENT was trading at 2184.60. The strike last trading price was 62.8, which was -186.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 8 which increased total open position to 8
On 13 Feb ADANIENT was trading at 2136.60. The strike last trading price was 248.95, which was 0 lower than the previous day. The implied volatity was 0.56, 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 248.95, which was 0 lower than the previous day. The implied volatity was 3.41, 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 248.95, which was 0 lower than the previous day. The implied volatity was 4.02, 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 248.95, which was 0 lower than the previous day. The implied volatity was 3.78, 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 248.95, which was 0 lower than the previous day. The implied volatity was 4.49, 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 248.95, which was 0 lower than the previous day. The implied volatity was 3.65, 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 248.95, which was 0 lower than the previous day. The implied volatity was 3.95, 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 248.95, which was 0 lower than the previous day. The implied volatity was 3.84, 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 248.95, which was 0 lower than the previous day. The implied volatity was 3.25, 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 248.95, 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 248.95, 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 248.95, 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 248.95, 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 248.95, 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
