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 1960 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
18 Dec	2229.30	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
17 Dec	2232.50	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
16 Dec	2247.90	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
15 Dec	2278.90	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
12 Dec	2282.40	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0

11 Dec	2277.70	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	528 ₹ 1,63,152	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	528 ₹ 1,63,152	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 1960 expiring on 30DEC2025

Delta for 1960 CE is -

Historical price for 1960 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 528, 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 1960 PE
Delta: -0.03 Vega: 0.29 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	2.4 ₹ 741.6	0.15 46.35	44.62	162 50,058	79 24,411	195 60,255
18 Dec	2229.30	2.3 ₹ 710.7	0.1 30.90	40.71	93 28,737	-16 -4,944	115 35,535
17 Dec	2232.50	2.2 ₹ 679.8	0.8 247.20	39.27	67 20,703	11 3,399	133 41,097
16 Dec	2247.90	1.4 ₹ 432.6	-1.3 -401.70	36.05	2 618	0 0	121 37,389
15 Dec	2278.90	2.7 ₹ 834.3	-0.5 -154.50	-	0 0	0 0	0 0
12 Dec	2282.40	2.7 ₹ 834.3	-0.5 -154.50	39.52	36 11,124	3 927	120 37,080
11 Dec	2277.70	3.15 ₹ 973.35	-3.25 -1004.25	38.56	53 16,377	10 3,090	117 36,153
10 Dec	2211.60	6.45 ₹ 1,993.05	2 618.00	38.18	99 30,591	-2 -618	107 33,063
9 Dec	2245.20	4.4 ₹ 1,359.6	-0.95 -293.55	37.51	65 20,085	6 1,854	109 33,681
8 Dec	2216.20	5.35 ₹ 1,653.15	2.2 679.80	34.79	93 28,737	-32 -9,888	102 31,518
5 Dec	2265.40	3.2 ₹ 988.8	-1.9 -587.10	33.46	40 12,360	6 1,854	135 41,715
4 Dec	2217.90	5.1 ₹ 1,575.9	-1.35 -417.15	32.28	57 17,613	4 1,236	128 39,552
3 Dec	2189.80	6.6 ₹ 2,039.4	3.25 1004.25	31.47	102 31,518	31 9,579	124 38,316
2 Dec	2239.60	3.35 ₹ 1,035.15	-0.75 -231.75	30.12	6 1,854	-2 -618	92 28,428
1 Dec	2262.00	4.1 ₹ 1,266.9	-2.9 -896.10	-	0 0	79 24,411	0 0
28 Nov	2280.20	4.1 ₹ 1,266.9	-2.9 -896.10	32.72	136 42,024	79 24,411	94 29,046
27 Nov	2255.00	7 ₹ 2,163	-4.95 -1529.55	33.70	15 4,635	12 3,708	12 3,708
26 Nov	2315.00	11.95 ₹ 3,692.55	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 1960 expiring on 30DEC2025

Delta for 1960 PE is -0.03

Historical price for 1960 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 44.62, the open interest changed by 79 which increased total open position to 195

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 40.71, the open interest changed by -16 which decreased total open position to 115

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 2.2, which was 0.8 higher than the previous day. The implied volatity was 39.27, the open interest changed by 11 which increased total open position to 133

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 1.4, which was -1.3 lower than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 121

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 2.7, which was -0.5 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 2.7, which was -0.5 lower than the previous day. The implied volatity was 39.52, the open interest changed by 3 which increased total open position to 120

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 3.15, which was -3.25 lower than the previous day. The implied volatity was 38.56, the open interest changed by 10 which increased total open position to 117

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 6.45, which was 2 higher than the previous day. The implied volatity was 38.18, the open interest changed by -2 which decreased total open position to 107

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 4.4, which was -0.95 lower than the previous day. The implied volatity was 37.51, the open interest changed by 6 which increased total open position to 109

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 5.35, which was 2.2 higher than the previous day. The implied volatity was 34.79, the open interest changed by -32 which decreased total open position to 102

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 3.2, which was -1.9 lower than the previous day. The implied volatity was 33.46, the open interest changed by 6 which increased total open position to 135

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 5.1, which was -1.35 lower than the previous day. The implied volatity was 32.28, the open interest changed by 4 which increased total open position to 128

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 6.6, which was 3.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by 31 which increased total open position to 124

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 30.12, the open interest changed by -2 which decreased total open position to 92

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 4.1, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 0

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 4.1, which was -2.9 lower than the previous day. The implied volatity was 32.72, the open interest changed by 79 which increased total open position to 94

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 7, which was -4.95 lower than the previous day. The implied volatity was 33.70, the open interest changed by 12 which increased total open position to 12

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 11.95, 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

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