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 2060 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
18 Dec	2229.30	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0

17 Dec	2232.50	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
16 Dec	2247.90	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
15 Dec	2278.90	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
12 Dec	2282.40	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	440.1 ₹ 1,35,990.9	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	440.1 ₹ 1,35,990.9	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
14 Nov	2516.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is -

Historical price for 2060 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 440.1, 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 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 440.1, 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 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 440.1, 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 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 440.1, 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 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 440.1, 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 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 440.1, 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 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 440.1, 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 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 440.1, 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 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 440.1, 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 Dec ADANIENT was trading at 2216.20. The strike last trading price was 440.1, 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 Dec ADANIENT was trading at 2265.40. The strike last trading price was 440.1, 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 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 440.1, 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 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 440.1, 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 Dec ADANIENT was trading at 2239.60. The strike last trading price was 440.1, 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 Dec ADANIENT was trading at 2262.00. The strike last trading price was 440.1, 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 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 440.1, 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 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

On 14 Nov ADANIENT was trading at 2516.80. 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 13 Nov ADANIENT was trading at 2488.20. 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 12 Nov ADANIENT was trading at 2484.50. 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

ADANIENT 30DEC2025 2060 PE
Delta: -0.07 Vega: 0.52 Theta: -0.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	4.35 ₹ 1,344.15	-0.15 -46.35	35.27	125 38,625	32 9,888	135 41,715
18 Dec	2229.30	4.5 ₹ 1,390.5	-0.6 -185.40	32.08	54 16,686	-13 -4,017	103 31,827
17 Dec	2232.50	5.05 ₹ 1,560.45	0.05 15.45	32.28	89 27,501	4 1,236	117 36,153
16 Dec	2247.90	5.1 ₹ 1,575.9	0 0.00	32.48	43 13,287	8 2,472	112 34,608
15 Dec	2278.90	5.05 ₹ 1,560.45	-0.25 -77.25	35.73	77 23,793	0 0	106 32,754
12 Dec	2282.40	5.35 ₹ 1,653.15	-0.55 -169.95	33.51	61 18,849	-6 -1,854	106 32,754
11 Dec	2277.70	6 ₹ 1,854	-7.35 -2271.15	32.35	158 48,822	-37 -11,433	113 34,917
10 Dec	2211.60	14.15 ₹ 4,372.35	4.45 1375.05	33.45	93 28,737	36 11,124	153 47,277
9 Dec	2245.20	9.35 ₹ 2,889.15	-4.45 -1375.05	32.57	146 45,114	35 10,815	116 35,844
8 Dec	2216.20	14.45 ₹ 4,465.05	7 2163.00	32.05	131 40,479	0 0	81 25,029
5 Dec	2265.40	7.5 ₹ 2,317.5	-5.9 -1823.10	29.54	169 52,221	34 10,506	81 25,029
4 Dec	2217.90	13.35 ₹ 4,125.15	-3.95 -1220.55	29.48	65 20,085	15 4,635	47 14,523
3 Dec	2189.80	17.25 ₹ 5,330.25	-6.1 -1884.90	28.89	48 14,832	31 9,579	31 9,579
2 Dec	2239.60	23.35 ₹ 7,215.15	0 0.00	8.54	0 0	0 0	0 0
1 Dec	2262.00	23.35 ₹ 7,215.15	0 0.00	9.24	0 0	0 0	0 0
28 Nov	2280.20	23.35 ₹ 7,215.15	0 0.00	9.65	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
14 Nov	2516.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.07

Historical price for 2060 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 4.35, which was -0.15 lower than the previous day. The implied volatity was 35.27, the open interest changed by 32 which increased total open position to 135

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 4.5, which was -0.6 lower than the previous day. The implied volatity was 32.08, the open interest changed by -13 which decreased total open position to 103

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 32.28, the open interest changed by 4 which increased total open position to 117

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 32.48, the open interest changed by 8 which increased total open position to 112

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 5.05, which was -0.25 lower than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 106

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 5.35, which was -0.55 lower than the previous day. The implied volatity was 33.51, the open interest changed by -6 which decreased total open position to 106

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 6, which was -7.35 lower than the previous day. The implied volatity was 32.35, the open interest changed by -37 which decreased total open position to 113

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 14.15, which was 4.45 higher than the previous day. The implied volatity was 33.45, the open interest changed by 36 which increased total open position to 153

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 9.35, which was -4.45 lower than the previous day. The implied volatity was 32.57, the open interest changed by 35 which increased total open position to 116

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 14.45, which was 7 higher than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 81

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 7.5, which was -5.9 lower than the previous day. The implied volatity was 29.54, the open interest changed by 34 which increased total open position to 81

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 13.35, which was -3.95 lower than the previous day. The implied volatity was 29.48, the open interest changed by 15 which increased total open position to 47

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 17.25, which was -6.1 lower than the previous day. The implied volatity was 28.89, the open interest changed by 31 which increased total open position to 31

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 23.35, which was 0 lower than the previous day. The implied volatity was 8.54, 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 23.35, which was 0 lower than the previous day. The implied volatity was 9.24, 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 23.35, which was 0 lower than the previous day. The implied volatity was 9.65, 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