ADANIENT

Adani Enterprises Limited

2239 +9.70 (0.44%)

L: 2210 H: 2250

Back to Option Chain

Historical option data for ADANIENT
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

ADANIENT 30-DEC-2025 1940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
18 Dec	2229.30	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
17 Dec	2232.50	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
16 Dec	2247.90	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
15 Dec	2278.90	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
12 Dec	2282.40	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	546.2 ₹ 1,68,775.8	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

21 Nov	2422.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is -

Historical price for 1940 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 546.2, 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 546.2, 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 546.2, 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 546.2, 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 546.2, 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 546.2, 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 546.2, 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 546.2, 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 546.2, 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 Dec ADANIENT was trading at 2216.20. The strike last trading price was 546.2, 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 546.2, 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 546.2, 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 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 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

On 26 Nov ADANIENT was trading at 2315.00. 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 25 Nov ADANIENT was trading at 2332.90. 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 Nov ADANIENT was trading at 2399.20. 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 21 Nov ADANIENT was trading at 2422.30. 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 20 Nov ADANIENT was trading at 2446.10. 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 Nov ADANIENT was trading at 2433.10. 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 Nov ADANIENT was trading at 2436.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

ADANIENT 30DEC2025 1940 PE
Delta: -0.03 Vega: 0.29 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	2.45 ₹ 757.05	0.4 123.60	47.53	57 17,613	2 618	58 17,922
18 Dec	2229.30	2 ₹ 618	0.05 15.45	42.27	45 13,905	10 3,090	57 17,613
17 Dec	2232.50	1.95 ₹ 602.55	-0.05 -15.45	40.90	8 2,472	-3 -927	47 14,523
16 Dec	2247.90	1.95 ₹ 602.55	-0.6 -185.40	40.47	35 10,815	15 4,635	52 16,068
15 Dec	2278.90	2.55 ₹ 787.95	0.05 15.45	44.42	10 3,090	-6 -1,854	38 11,742
12 Dec	2282.40	2.5 ₹ 772.5	-0.45 -139.05	41.10	34 10,506	-18 -5,562	45 13,905
11 Dec	2277.70	3 ₹ 927	-2.6 -803.40	40.33	101 31,209	-19 -5,871	64 19,776
10 Dec	2211.60	5.75 ₹ 1,776.75	1.35 417.15	39.49	104 32,136	13 4,017	82 25,338
9 Dec	2245.20	4.4 ₹ 1,359.6	-0.25 -77.25	39.66	90 27,810	20 6,180	69 21,321
8 Dec	2216.20	4.8 ₹ 1,483.2	2.25 695.25	36.11	38 11,742	-1 -309	48 14,832
5 Dec	2265.40	2.4 ₹ 741.6	-1.95 -602.55	33.52	115 35,535	36 11,124	50 15,450
4 Dec	2217.90	4.35 ₹ 1,344.15	-5.95 -1838.55	33.12	35 10,815	14 4,326	14 4,326
3 Dec	2189.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.03

Historical price for 1940 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 47.53, the open interest changed by 2 which increased total open position to 58

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 42.27, the open interest changed by 10 which increased total open position to 57

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 40.90, the open interest changed by -3 which decreased total open position to 47

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 40.47, the open interest changed by 15 which increased total open position to 52

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 44.42, the open interest changed by -6 which decreased total open position to 38

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 41.10, the open interest changed by -18 which decreased total open position to 45

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 3, which was -2.6 lower than the previous day. The implied volatity was 40.33, the open interest changed by -19 which decreased total open position to 64

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 5.75, which was 1.35 higher than the previous day. The implied volatity was 39.49, the open interest changed by 13 which increased total open position to 82

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was 39.66, the open interest changed by 20 which increased total open position to 69

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 4.8, which was 2.25 higher than the previous day. The implied volatity was 36.11, the open interest changed by -1 which decreased total open position to 48

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 2.4, which was -1.95 lower than the previous day. The implied volatity was 33.52, the open interest changed by 36 which increased total open position to 50

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 4.35, which was -5.95 lower than the previous day. The implied volatity was 33.12, the open interest changed by 14 which increased total open position to 14

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD