ADANIENT

Adani Enterprises Limited

2282.4 +4.70 (0.21%)

L: 2270.2 H: 2296.8

Back to Option Chain

Historical option data for ADANIENT
12 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 2000 CE
Delta: 0.94 Vega: 0.64 Theta: -1.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	300 ₹ 92,700	10 3090.00	42.03	1 309	0 0	16 4,944
11 Dec	2277.70	290 ₹ 89,610	15 4635.00	44.00	2 618	0 0	17 5,253
10 Dec	2211.60	275 ₹ 84,975	18 5562.00	68.19	1 309	0 0	18 5,562
9 Dec	2245.20	257 ₹ 79,413	19.6 6056.40	-	5 1,545	3 927	17 5,253
8 Dec	2216.20	237.4 ₹ 73,356.6	-23.85 -7369.65	-	0 0	0 0	14 4,326
5 Dec	2265.40	237.4 ₹ 73,356.6	-23.85 -7369.65	-	11 3,399	10 3,090	13 4,017
4 Dec	2217.90	261.25 ₹ 80,726.25	-70.35 -21738.15	-	0 0	0 0	0 0
3 Dec	2189.80	261.25 ₹ 80,726.25	-70.35 -21738.15	-	0 0	2 618	0 0
2 Dec	2239.60	261.25 ₹ 80,726.25	-70.35 -21738.15	31.45	3 927	1 309	2 618
1 Dec	2262.00	331.6 ₹ 1,02,464.4	-160.55 -49609.95	-	0 0	1 309	0 0
28 Nov	2280.20	331.6 ₹ 1,02,464.4	-160.55 -49609.95	52.08	1 309	0 0	0 0
27 Nov	2255.00	492.15 ₹ 1,52,074.35	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	492.15 ₹ 1,52,074.35	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
14 Nov	2516.80	584.65 ₹ 1,80,656.85	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	584.65 ₹ 1,80,656.85	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	584.65 ₹ 1,80,656.85	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.94

Historical price for 2000 CE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 300, which was 10 higher than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 16

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 290, which was 15 higher than the previous day. The implied volatity was 44.00, the open interest changed by 0 which decreased total open position to 17

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 275, which was 18 higher than the previous day. The implied volatity was 68.19, the open interest changed by 0 which decreased total open position to 18

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 257, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 237.4, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 237.4, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 13

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 261.25, which was -70.35 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 261.25, which was -70.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 261.25, which was -70.35 lower than the previous day. The implied volatity was 31.45, the open interest changed by 1 which increased total open position to 2

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 331.6, which was -160.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 331.6, which was -160.55 lower than the previous day. The implied volatity was 52.08, 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 492.15, 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 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 492.15, 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 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

On 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 584.65, 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 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 584.65, 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 Nov ADANIENT was trading at 2484.50. The strike last trading price was 584.65, 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 30DEC2025 2000 PE
Delta: -0.05 Vega: 0.49 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	3.7 ₹ 1,143.3	-0.45 -139.05	37.50	701 2,16,609	-301 -93,009	1,004 3,10,236
11 Dec	2277.70	4.3 ₹ 1,328.7	-4.2 -1297.80	36.56	1,132 3,49,788	171 52,839	1,303 4,02,627
10 Dec	2211.60	8.65 ₹ 2,672.85	2.7 834.30	36.10	773 2,38,857	-1 -309	1,131 3,49,479
9 Dec	2245.20	6.1 ₹ 1,884.9	-1.9 -587.10	35.79	1,273 3,93,357	-91 -28,119	1,137 3,51,333
8 Dec	2216.20	8.5 ₹ 2,626.5	3.9 1205.10	34.19	927 2,86,443	-26 -8,034	1,233 3,80,997
5 Dec	2265.40	4.55 ₹ 1,405.95	-2.95 -911.55	31.98	986 3,04,674	294 90,846	1,260 3,89,340
4 Dec	2217.90	7.6 ₹ 2,348.4	-1.65 -509.85	31.21	780 2,41,020	-87 -26,883	967 2,98,803
3 Dec	2189.80	10 ₹ 3,090	4.1 1266.90	30.62	1,615 4,99,035	348 1,07,532	1,051 3,24,759
2 Dec	2239.60	6.05 ₹ 1,869.45	0.6 185.40	30.39	466 1,43,994	-47 -14,523	696 2,15,064
1 Dec	2262.00	5.75 ₹ 1,776.75	-0.05 -15.45	31.25	491 1,51,719	94 29,046	748 2,31,132
28 Nov	2280.20	6.1 ₹ 1,884.9	-2.3 -710.70	31.99	1,371 4,23,639	277 85,593	647 1,99,923
27 Nov	2255.00	9.3 ₹ 2,873.7	-6.5 -2008.50	32.30	630 1,94,670	371 1,14,639	371 1,14,639
26 Nov	2315.00	15.8 ₹ 4,882.2	0 0.00	12.39	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
14 Nov	2516.80	5.9 ₹ 1,823.1	-1.1 -339.90	40.68	7 2,100	4.854 1,500	58.252 18,000
13 Nov	2488.20	7 ₹ 2,163	-0.7 -216.30	39.74	8 2,400	1.942 600	52.427 16,200
12 Nov	2484.50	7.7 ₹ 2,379.3	-40.75 -12591.75	40.04	59 17,700	48.544 15,000	48.544 15,000

For Adani Enterprises Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.05

Historical price for 2000 PE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 37.50, the open interest changed by -301 which decreased total open position to 1004

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 4.3, which was -4.2 lower than the previous day. The implied volatity was 36.56, the open interest changed by 171 which increased total open position to 1303

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 8.65, which was 2.7 higher than the previous day. The implied volatity was 36.10, the open interest changed by -1 which decreased total open position to 1131

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 6.1, which was -1.9 lower than the previous day. The implied volatity was 35.79, the open interest changed by -91 which decreased total open position to 1137

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 8.5, which was 3.9 higher than the previous day. The implied volatity was 34.19, the open interest changed by -26 which decreased total open position to 1233

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 4.55, which was -2.95 lower than the previous day. The implied volatity was 31.98, the open interest changed by 294 which increased total open position to 1260

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 7.6, which was -1.65 lower than the previous day. The implied volatity was 31.21, the open interest changed by -87 which decreased total open position to 967

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 10, which was 4.1 higher than the previous day. The implied volatity was 30.62, the open interest changed by 348 which increased total open position to 1051

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 6.05, which was 0.6 higher than the previous day. The implied volatity was 30.39, the open interest changed by -47 which decreased total open position to 696

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 5.75, which was -0.05 lower than the previous day. The implied volatity was 31.25, the open interest changed by 94 which increased total open position to 748

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 6.1, which was -2.3 lower than the previous day. The implied volatity was 31.99, the open interest changed by 277 which increased total open position to 647

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 9.3, which was -6.5 lower than the previous day. The implied volatity was 32.30, the open interest changed by 371 which increased total open position to 371

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 15.8, which was 0 lower than the previous day. The implied volatity was 12.39, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 40.68, the open interest changed by 5 which increased total open position to 60

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 7, which was -0.7 lower than the previous day. The implied volatity was 39.74, the open interest changed by 2 which increased total open position to 54

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 7.7, which was -40.75 lower than the previous day. The implied volatity was 40.04, the open interest changed by 50 which increased total open position to 50

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