ADANIENT

Adani Enterprises Limited

2195.1 -7.50 (-0.34%)

L: 2192.1 H: 2232.5

Back to Option Chain

Historical option data for ADANIENT
04 Feb 2026 11:16 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIENT 24-FEB-2026 2180 CE
Delta: 0.58 Vega: 2.02 Theta: -2.21 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

4 Feb	2196.60	91.8 ₹ 28,366.2	-8.7 -2688.30	37.63	507 1,56,663	41 12,669	337 1,04,133
3 Feb	2202.60	102.05 ₹ 31,533.45	79.9 24689.10	38.75	5,685 17,56,665	112 34,608	297 91,773
2 Feb	1995.40	22.05 ₹ 6,813.45	3.8 1174.20	39.49	137 42,333	12 3,708	184 56,856
1 Feb	1942.80	16.6 ₹ 5,129.4	-16.85 -5206.65	42.42	134 41,406	-33 -10,197	173 53,457
30 Jan	2020.40	33.4 ₹ 10,320.6	-3.6 -1112.40	40.07	211 65,199	29 8,961	205 63,345
29 Jan	2019.20	36.2 ₹ 11,185.8	6.65 2054.85	41.38	273 84,357	22 6,798	178 55,002
28 Jan	1994.70	28.35 ₹ 8,760.15	-1.8 -556.20	39.16	147 45,423	27 8,343	156 48,204
27 Jan	1959.50	29.75 ₹ 9,192.75	4.05 1251.45	43.67	276 85,284	46 14,214	114 35,226
23 Jan	1864.20	27 ₹ 8,343	-15.45 -4774.05	51.8	253 78,177	41 12,669	67 20,703
22 Jan	2086.40	42.45 ₹ 13,117.05	-140.65 -43460.85	28.63	52 16,068	26 8,034	26 8,034
21 Jan	2032.20	183.1 ₹ 56,577.9	0 0.00	4.89	0 0	0 0	0 0
20 Jan	2055.10	183.1 ₹ 56,577.9	0 0.00	4.14	0 0	0 0	0 0
19 Jan	2134.60	183.1 ₹ 56,577.9	0 0.00	1.26	0 0	0 0	0 0
16 Jan	2157.30	183.1 ₹ 56,577.9	0 0.00	0.19	0 0	0 0	0 0
14 Jan	2153.30	183.1 ₹ 56,577.9	0 0.00	0.09	0 0	0 0	0 0
13 Jan	2158.50	183.1 ₹ 56,577.9	0 0.00	0	0 0	0 0	0 0
12 Jan	2171.60	183.1 ₹ 56,577.9	0 0.00	1.29	0 0	0 0	0 0
9 Jan	2153.70	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
8 Jan	2214.00	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
7 Jan	2274.10	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
6 Jan	2259.10	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
5 Jan	2279.50	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
2 Jan	2279.80	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
1 Jan	2260.00	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0
31 Dec	2239.70	183.1 ₹ 56,577.9	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2180 expiring on 24FEB2026

Delta for 2180 CE is 0.58

Historical price for 2180 CE is as follows

On 4 Feb ADANIENT was trading at 2196.60. The strike last trading price was 91.8, which was -8.7 lower than the previous day. The implied volatity was 37.63, the open interest changed by 41 which increased total open position to 337

On 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 102.05, which was 79.9 higher than the previous day. The implied volatity was 38.75, the open interest changed by 112 which increased total open position to 297

On 2 Feb ADANIENT was trading at 1995.40. The strike last trading price was 22.05, which was 3.8 higher than the previous day. The implied volatity was 39.49, the open interest changed by 12 which increased total open position to 184

On 1 Feb ADANIENT was trading at 1942.80. The strike last trading price was 16.6, which was -16.85 lower than the previous day. The implied volatity was 42.42, the open interest changed by -33 which decreased total open position to 173

On 30 Jan ADANIENT was trading at 2020.40. The strike last trading price was 33.4, which was -3.6 lower than the previous day. The implied volatity was 40.07, the open interest changed by 29 which increased total open position to 205

On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 36.2, which was 6.65 higher than the previous day. The implied volatity was 41.38, the open interest changed by 22 which increased total open position to 178

On 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 28.35, which was -1.8 lower than the previous day. The implied volatity was 39.16, the open interest changed by 27 which increased total open position to 156

On 27 Jan ADANIENT was trading at 1959.50. The strike last trading price was 29.75, which was 4.05 higher than the previous day. The implied volatity was 43.67, the open interest changed by 46 which increased total open position to 114

On 23 Jan ADANIENT was trading at 1864.20. The strike last trading price was 27, which was -15.45 lower than the previous day. The implied volatity was 51.8, the open interest changed by 41 which increased total open position to 67

On 22 Jan ADANIENT was trading at 2086.40. The strike last trading price was 42.45, which was -140.65 lower than the previous day. The implied volatity was 28.63, the open interest changed by 26 which increased total open position to 26

On 21 Jan ADANIENT was trading at 2032.20. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0

On 20 Jan ADANIENT was trading at 2055.10. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 4.14, 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 183.1, which was 0 lower than the previous day. The implied volatity was 1.26, 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 183.1, which was 0 lower than the previous day. The implied volatity was 0.19, 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 183.1, which was 0 lower than the previous day. The implied volatity was 0.09, 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 183.1, 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

On 12 Jan ADANIENT was trading at 2171.60. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 1.29, 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 183.1, 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 183.1, 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 183.1, 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 6 Jan ADANIENT was trading at 2259.10. The strike last trading price was 183.1, 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 183.1, 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 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 183.1, 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 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 183.1, 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 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 183.1, 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

ADANIENT 24FEB2026 2180 PE
Delta: -0.43 Vega: 2.02 Theta: -1.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	2196.60	67.55 ₹ 20,872.95	-2.75 -849.75	39.61	829 2,56,161	132 40,788	730 2,25,570
3 Feb	2202.60	68.65 ₹ 21,212.85	-115.35 -35643.15	40.78	3,888 12,01,392	511 1,57,899	589 1,82,001
2 Feb	1995.40	184 ₹ 56,856	-4 -1236.00	-	0 0	0 0	78 24,102
1 Feb	1942.80	184 ₹ 56,856	-4 -1236.00	-	0 0	0 0	78 24,102
30 Jan	2020.40	184 ₹ 56,856	-4 -1236.00	43.15	3 927	1 309	78 24,102
29 Jan	2019.20	188 ₹ 58,092	-25.5 -7879.50	43.18	3 927	1 309	78 24,102
28 Jan	1994.70	213.5 ₹ 65,971.5	-38.95 -12035.55	48.28	5 1,545	0 0	77 23,793
27 Jan	1959.50	252.45 ₹ 78,007.05	-67.55 -20872.95	56.31	25 7,725	20 6,180	76 23,484
23 Jan	1864.20	320 ₹ 98,880	181 55929.00	47.43	10 3,090	9 2,781	55 16,995
22 Jan	2086.40	139 ₹ 42,951	14 4326.00	39.52	35 10,815	24 7,416	45 13,905
21 Jan	2032.20	125 ₹ 38,625	23.1 7137.90	-	0 0	0 0	21 6,489
20 Jan	2055.10	125 ₹ 38,625	23.1 7137.90	20.63	1 309	0 0	20 6,180
19 Jan	2134.60	101.9 ₹ 31,487.1	-26.35 -8142.15	32.14	23 7,107	17 5,253	17 5,253
16 Jan	2157.30	128.25 ₹ 39,629.25	0 0.00	0.11	0 0	0 0	0 0
14 Jan	2153.30	128.25 ₹ 39,629.25	0 0.00	0.06	0 0	0 0	0 0
13 Jan	2158.50	128.25 ₹ 39,629.25	0 0.00	0.08	0 0	0 0	0 0
12 Jan	2171.60	128.25 ₹ 39,629.25	0 0.00	0.75	0 0	0 0	0 0
9 Jan	2153.70	128.25 ₹ 39,629.25	0 0.00	0.13	0 0	0 0	0 0
8 Jan	2214.00	128.25 ₹ 39,629.25	0 0.00	1.93	0 0	0 0	0 0
7 Jan	2274.10	128.25 ₹ 39,629.25	0 0.00	3.91	0 0	0 0	0 0
6 Jan	2259.10	128.25 ₹ 39,629.25	0 0.00	3.59	0 0	0 0	0 0
5 Jan	2279.50	128.25 ₹ 39,629.25	0 0.00	-	0 0	0 0	0 0
2 Jan	2279.80	128.25 ₹ 39,629.25	0 0.00	-	0 0	0 0	0 0
1 Jan	2260.00	128.25 ₹ 39,629.25	0 0.00	-	0 0	0 0	0 0
31 Dec	2239.70	128.25 ₹ 39,629.25	0 0.00	2.85	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2180 expiring on 24FEB2026

Delta for 2180 PE is -0.43

Historical price for 2180 PE is as follows

On 4 Feb ADANIENT was trading at 2196.60. The strike last trading price was 67.55, which was -2.75 lower than the previous day. The implied volatity was 39.61, the open interest changed by 132 which increased total open position to 730

On 3 Feb ADANIENT was trading at 2202.60. The strike last trading price was 68.65, which was -115.35 lower than the previous day. The implied volatity was 40.78, the open interest changed by 511 which increased total open position to 589

On 2 Feb ADANIENT was trading at 1995.40. The strike last trading price was 184, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 1 Feb ADANIENT was trading at 1942.80. The strike last trading price was 184, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 30 Jan ADANIENT was trading at 2020.40. The strike last trading price was 184, which was -4 lower than the previous day. The implied volatity was 43.15, the open interest changed by 1 which increased total open position to 78

On 29 Jan ADANIENT was trading at 2019.20. The strike last trading price was 188, which was -25.5 lower than the previous day. The implied volatity was 43.18, the open interest changed by 1 which increased total open position to 78

On 28 Jan ADANIENT was trading at 1994.70. The strike last trading price was 213.5, which was -38.95 lower than the previous day. The implied volatity was 48.28, the open interest changed by 0 which decreased total open position to 77

On 27 Jan ADANIENT was trading at 1959.50. The strike last trading price was 252.45, which was -67.55 lower than the previous day. The implied volatity was 56.31, the open interest changed by 20 which increased total open position to 76

On 23 Jan ADANIENT was trading at 1864.20. The strike last trading price was 320, which was 181 higher than the previous day. The implied volatity was 47.43, the open interest changed by 9 which increased total open position to 55

On 22 Jan ADANIENT was trading at 2086.40. The strike last trading price was 139, which was 14 higher than the previous day. The implied volatity was 39.52, the open interest changed by 24 which increased total open position to 45

On 21 Jan ADANIENT was trading at 2032.20. The strike last trading price was 125, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 20 Jan ADANIENT was trading at 2055.10. The strike last trading price was 125, which was 23.1 higher than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 20

On 19 Jan ADANIENT was trading at 2134.60. The strike last trading price was 101.9, which was -26.35 lower than the previous day. The implied volatity was 32.14, the open interest changed by 17 which increased total open position to 17

On 16 Jan ADANIENT was trading at 2157.30. The strike last trading price was 128.25, which was 0 lower than the previous day. The implied volatity was 0.11, 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 128.25, which was 0 lower than the previous day. The implied volatity was 0.06, 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 128.25, which was 0 lower than the previous day. The implied volatity was 0.08, 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 128.25, which was 0 lower than the previous day. The implied volatity was 0.75, 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 128.25, which was 0 lower than the previous day. The implied volatity was 0.13, 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 128.25, which was 0 lower than the previous day. The implied volatity was 1.93, 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 128.25, which was 0 lower than the previous day. The implied volatity was 3.91, 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 128.25, which was 0 lower than the previous day. The implied volatity was 3.59, 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 128.25, 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 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 128.25, 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 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 128.25, 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 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 128.25, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIENT

ADANIENT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD