ADANIENT

Adani Enterprises Limited

2229.3 -3.20 (-0.14%)

L: 2211.1 H: 2245

Back to Option Chain

Historical option data for ADANIENT
18 Dec 2025 04:01 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 2080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2229.30	170 ₹ 52,530	-117 -36153.00	-	0 0	0 0	4 1,236
17 Dec	2232.50	170 ₹ 52,530	-117 -36153.00	-	0 0	0 0	4 1,236
16 Dec	2247.90	170 ₹ 52,530	-117 -36153.00	14.09	1 309	0 0	4 1,236
15 Dec	2278.90	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
12 Dec	2282.40	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	4 1,236
11 Dec	2277.70	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	4 1,236
10 Dec	2211.60	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	4 1,236
9 Dec	2245.20	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
8 Dec	2216.20	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	4 1,236

5 Dec	2265.40	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
4 Dec	2217.90	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
3 Dec	2189.80	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
2 Dec	2239.60	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
1 Dec	2262.00	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
28 Nov	2280.20	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
27 Nov	2255.00	287 ₹ 88,683	-136.25 -42101.25	-	0 0	0 0	0 0
26 Nov	2315.00	287 ₹ 88,683	-136.25 -42101.25	-	0 0	4 1,236	0 0
25 Nov	2332.90	287 ₹ 88,683	-136.25 -42101.25	36.72	4 1,236	0 0	0 0
24 Nov	2399.20	423.25 ₹ 1,30,784.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	423.25 ₹ 1,30,784.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	423.25 ₹ 1,30,784.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	423.25 ₹ 1,30,784.25	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	523.3 ₹ 1,61,699.7	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	523.3 ₹ 1,61,699.7	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	523.3 ₹ 1,61,699.7	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2080 expiring on 30DEC2025

Delta for 2080 CE is -

Historical price for 2080 CE is as follows

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 170, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 170, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 170, which was -117 lower than the previous day. The implied volatity was 14.09, the open interest changed by 0 which decreased total open position to 4

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 287, which was -136.25 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 287, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 287, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 287, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 287, which was -136.25 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 287, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 287, which was -136.25 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 287, which was -136.25 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 287, which was -136.25 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 287, which was -136.25 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 287, which was -136.25 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 287, which was -136.25 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 287, which was -136.25 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 287, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 287, which was -136.25 lower than the previous day. The implied volatity was 36.72, 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 423.25, 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 423.25, 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 423.25, 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 423.25, 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 523.3, 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 523.3, 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 523.3, 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 2080 PE
Delta: -0.10 Vega: 0.69 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2229.30	5.9 ₹ 1,823.1	-0.25 -77.25	31.29	38 11,742	0 0	253 78,177
17 Dec	2232.50	6.05 ₹ 1,869.45	-0.15 -46.35	30.86	124 38,316	-14 -4,326	252 77,868
16 Dec	2247.90	6.35 ₹ 1,962.15	0.35 108.15	31.51	150 46,350	-23 -7,107	265 81,885
15 Dec	2278.90	6.1 ₹ 1,884.9	0.55 169.95	34.75	212 65,508	-67 -20,703	288 88,992
12 Dec	2282.40	5.55 ₹ 1,714.95	-1.5 -463.50	31.44	77 23,793	36 11,124	355 1,09,695
11 Dec	2277.70	7.15 ₹ 2,209.35	-9.45 -2920.05	31.39	190 58,710	-9 -2,781	317 97,953
10 Dec	2211.60	16.95 ₹ 5,237.55	6 1854.00	32.77	192 59,328	32 9,888	326 1,00,734
9 Dec	2245.20	10.95 ₹ 3,383.55	-5.3 -1637.70	31.61	430 1,32,870	78 24,102	290 89,610
8 Dec	2216.20	17 ₹ 5,253	7.85 2425.65	31.20	188 58,092	-60 -18,540	210 64,890
5 Dec	2265.40	9.05 ₹ 2,796.45	-7.85 -2425.65	28.88	265 81,885	-17 -5,253	270 83,430
4 Dec	2217.90	16.4 ₹ 5,067.6	-4 -1236.00	29.15	222 68,598	40 12,360	286 88,374
3 Dec	2189.80	20.85 ₹ 6,442.65	7.95 2456.55	28.48	201 62,109	53 16,377	246 76,014
2 Dec	2239.60	13.2 ₹ 4,078.8	1.7 525.30	28.40	87 26,883	-4 -1,236	193 59,637
1 Dec	2262.00	12.15 ₹ 3,754.35	0.65 200.85	29.25	134 41,406	28 8,652	180 55,620
28 Nov	2280.20	11.65 ₹ 3,599.85	-4.65 -1436.85	29.62	529 1,63,461	-51 -15,759	153 47,277
27 Nov	2255.00	18.05 ₹ 5,577.45	7.9 2441.10	30.50	251 77,559	63 19,467	184 56,856
26 Nov	2315.00	10.55 ₹ 3,259.95	0.45 139.05	30.63	146 45,114	67 20,703	120 37,080
25 Nov	2332.90	9.9 ₹ 3,059.1	0.25 77.25	30.92	85 26,265	24 7,416	53 16,377
24 Nov	2399.20	9.65 ₹ 2,981.85	-0.35 -108.15	35.42	15 4,635	-4 -1,236	28 8,652
21 Nov	2422.30	9.9 ₹ 3,059.1	0.1 30.90	35.75	41 12,669	1 309	33 10,197
20 Nov	2446.10	9.8 ₹ 3,028.2	-0.25 -77.25	37.15	27 8,343	-9 -2,781	33 10,197
19 Nov	2433.10	10.05 ₹ 3,105.45	-16.3 -5036.70	35.87	72 22,248	40 12,360	40 12,360
18 Nov	2436.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
14 Nov	2516.80	65.9 ₹ 20,363.1	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	65.9 ₹ 20,363.1	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	65.9 ₹ 20,363.1	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -0.10

Historical price for 2080 PE is as follows

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 253

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 6.05, which was -0.15 lower than the previous day. The implied volatity was 30.86, the open interest changed by -14 which decreased total open position to 252

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 31.51, the open interest changed by -23 which decreased total open position to 265

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 6.1, which was 0.55 higher than the previous day. The implied volatity was 34.75, the open interest changed by -67 which decreased total open position to 288

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 5.55, which was -1.5 lower than the previous day. The implied volatity was 31.44, the open interest changed by 36 which increased total open position to 355

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 7.15, which was -9.45 lower than the previous day. The implied volatity was 31.39, the open interest changed by -9 which decreased total open position to 317

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 16.95, which was 6 higher than the previous day. The implied volatity was 32.77, the open interest changed by 32 which increased total open position to 326

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 10.95, which was -5.3 lower than the previous day. The implied volatity was 31.61, the open interest changed by 78 which increased total open position to 290

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 17, which was 7.85 higher than the previous day. The implied volatity was 31.20, the open interest changed by -60 which decreased total open position to 210

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 9.05, which was -7.85 lower than the previous day. The implied volatity was 28.88, the open interest changed by -17 which decreased total open position to 270

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 16.4, which was -4 lower than the previous day. The implied volatity was 29.15, the open interest changed by 40 which increased total open position to 286

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 20.85, which was 7.95 higher than the previous day. The implied volatity was 28.48, the open interest changed by 53 which increased total open position to 246

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 13.2, which was 1.7 higher than the previous day. The implied volatity was 28.40, the open interest changed by -4 which decreased total open position to 193

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 12.15, which was 0.65 higher than the previous day. The implied volatity was 29.25, the open interest changed by 28 which increased total open position to 180

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 11.65, which was -4.65 lower than the previous day. The implied volatity was 29.62, the open interest changed by -51 which decreased total open position to 153

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 18.05, which was 7.9 higher than the previous day. The implied volatity was 30.50, the open interest changed by 63 which increased total open position to 184

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 10.55, which was 0.45 higher than the previous day. The implied volatity was 30.63, the open interest changed by 67 which increased total open position to 120

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 9.9, which was 0.25 higher than the previous day. The implied volatity was 30.92, the open interest changed by 24 which increased total open position to 53

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 9.65, which was -0.35 lower than the previous day. The implied volatity was 35.42, the open interest changed by -4 which decreased total open position to 28

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 9.9, which was 0.1 higher than the previous day. The implied volatity was 35.75, the open interest changed by 1 which increased total open position to 33

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 9.8, which was -0.25 lower than the previous day. The implied volatity was 37.15, the open interest changed by -9 which decreased total open position to 33

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 10.05, which was -16.3 lower than the previous day. The implied volatity was 35.87, the open interest changed by 40 which increased total open position to 40

On 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 65.9, 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 65.9, 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 65.9, 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