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 2040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
18 Dec	2229.30	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
17 Dec	2232.50	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
16 Dec	2247.90	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
15 Dec	2278.90	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
12 Dec	2282.40	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0

9 Dec	2245.20	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	457.2 ₹ 1,41,274.8	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	457.2 ₹ 1,41,274.8	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	553.5 ₹ 1,71,031.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	553.5 ₹ 1,71,031.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	553.5 ₹ 1,71,031.5	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2040 expiring on 30DEC2025

Delta for 2040 CE is -

Historical price for 2040 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 457.2, 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 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 457.2, 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 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 457.2, 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 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 457.2, 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 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 457.2, 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 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 457.2, 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 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 457.2, 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 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 553.5, 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 553.5, 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 553.5, 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 2040 PE
Delta: -0.06 Vega: 0.46 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	3.85 ₹ 1,189.65	-0.1 -30.90	37.21	222 68,598	71 21,939	95 29,355
18 Dec	2229.30	3.95 ₹ 1,220.55	-0.2 -61.80	33.94	2 618	1 309	23 7,107
17 Dec	2232.50	4.15 ₹ 1,282.35	-0.15 -46.35	33.52	29 8,961	8 2,472	22 6,798
16 Dec	2247.90	4.3 ₹ 1,328.7	-0.2 -61.80	33.82	17 5,253	5 1,545	15 4,635
15 Dec	2278.90	4.5 ₹ 1,390.5	-0.7 -216.30	36.91	1 309	0 0	9 2,781
12 Dec	2282.40	5.2 ₹ 1,606.8	-15.4 -4758.60	-	0 0	0 0	9 2,781
11 Dec	2277.70	5.2 ₹ 1,606.8	-15.4 -4758.60	33.53	19 5,871	9 2,781	9 2,781
10 Dec	2211.60	20.6 ₹ 6,365.4	0 0.00	9.60	0 0	0 0	0 0
9 Dec	2245.20	20.6 ₹ 6,365.4	0 0.00	10.87	0 0	0 0	0 0
8 Dec	2216.20	20.6 ₹ 6,365.4	0 0.00	9.18	0 0	0 0	0 0
5 Dec	2265.40	20.6 ₹ 6,365.4	0 0.00	10.67	0 0	0 0	0 0
4 Dec	2217.90	20.6 ₹ 6,365.4	0 0.00	8.99	0 0	0 0	0 0
3 Dec	2189.80	20.6 ₹ 6,365.4	0 0.00	7.71	0 0	0 0	0 0
2 Dec	2239.60	20.6 ₹ 6,365.4	0 0.00	9.39	0 0	0 0	0 0
1 Dec	2262.00	20.6 ₹ 6,365.4	0 0.00	10.00	0 0	0 0	0 0
28 Nov	2280.20	20.6 ₹ 6,365.4	0 0.00	10.36	0 0	0 0	0 0
27 Nov	2255.00	20.6 ₹ 6,365.4	0 0.00	9.19	0 0	0 0	0 0
26 Nov	2315.00	20.6 ₹ 6,365.4	0 0.00	11.10	0 0	0 0	0 0
25 Nov	2332.90	20.6 ₹ 6,365.4	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	56.75 ₹ 17,535.75	0 0.00	15.25	0 0	0 0	0 0
13 Nov	2488.20	56.75 ₹ 17,535.75	0 0.00	14.64	0 0	0 0	0 0
12 Nov	2484.50	56.75 ₹ 17,535.75	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2040 expiring on 30DEC2025

Delta for 2040 PE is -0.06

Historical price for 2040 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 3.85, which was -0.1 lower than the previous day. The implied volatity was 37.21, the open interest changed by 71 which increased total open position to 95

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 3.95, which was -0.2 lower than the previous day. The implied volatity was 33.94, the open interest changed by 1 which increased total open position to 23

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was 33.52, the open interest changed by 8 which increased total open position to 22

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 33.82, the open interest changed by 5 which increased total open position to 15

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 4.5, which was -0.7 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 9

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 5.2, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 5.2, which was -15.4 lower than the previous day. The implied volatity was 33.53, the open interest changed by 9 which increased total open position to 9

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 9.60, 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 20.6, which was 0 lower than the previous day. The implied volatity was 10.87, 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 20.6, which was 0 lower than the previous day. The implied volatity was 9.18, 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 20.6, which was 0 lower than the previous day. The implied volatity was 10.67, 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 20.6, which was 0 lower than the previous day. The implied volatity was 8.99, 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 20.6, which was 0 lower than the previous day. The implied volatity was 7.71, 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 20.6, which was 0 lower than the previous day. The implied volatity was 9.39, 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 20.6, which was 0 lower than the previous day. The implied volatity was 10.00, 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 20.6, which was 0 lower than the previous day. The implied volatity was 10.36, 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 20.6, which was 0 lower than the previous day. The implied volatity was 9.19, 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 20.6, which was 0 lower than the previous day. The implied volatity was 11.10, 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 20.6, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was 15.25, 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 56.75, which was 0 lower than the previous day. The implied volatity was 14.64, 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 56.75, 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