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 2100 CE
Delta: 0.90 Vega: 0.92 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	202.9 ₹ 62,696.1	7.05 2178.45	32.82	35 10,815	-24 -7,416	181 55,929
11 Dec	2277.70	194 ₹ 59,946	55 16995.00	34.58	106 32,754	0 0	208 64,272
10 Dec	2211.60	140 ₹ 43,260	-26.85 -8296.65	28.15	190 58,710	29 8,961	204 63,036
9 Dec	2245.20	176 ₹ 54,384	34.3 10598.70	31.53	85 26,265	43 13,287	176 54,384
8 Dec	2216.20	144 ₹ 44,496	-41 -12669.00	29.96	85 26,265	29 8,961	132 40,788
5 Dec	2265.40	184 ₹ 56,856	36.45 11263.05	24.45	53 16,377	12 3,708	103 31,827
4 Dec	2217.90	146.65 ₹ 45,314.85	18.95 5855.55	25.67	116 35,844	-9 -2,781	90 27,810
3 Dec	2189.80	128.5 ₹ 39,706.5	-39.15 -12097.35	26.08	136 42,024	77 23,793	98 30,282
2 Dec	2239.60	167.65 ₹ 51,803.85	-27.65 -8543.85	25.70	5 1,545	1 309	18 5,562
1 Dec	2262.00	195.3 ₹ 60,347.7	-11.2 -3460.80	31.50	14 4,326	5 1,545	15 4,635
28 Nov	2280.20	206.5 ₹ 63,808.5	29.5 9115.50	23.09	7 2,163	2 618	10 3,090
27 Nov	2255.00	177 ₹ 54,693	-61 -18849.00	22.47	7 2,163	6 1,854	7 2,163
26 Nov	2315.00	238 ₹ 73,542	-168.7 -52128.30	23.31	1 309	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	460.35 ₹ 1,42,248.15	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	460.35 ₹ 1,42,248.15	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	460.35 ₹ 1,42,248.15	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.90

Historical price for 2100 CE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 202.9, which was 7.05 higher than the previous day. The implied volatity was 32.82, the open interest changed by -24 which decreased total open position to 181

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 194, which was 55 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 208

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 140, which was -26.85 lower than the previous day. The implied volatity was 28.15, the open interest changed by 29 which increased total open position to 204

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 176, which was 34.3 higher than the previous day. The implied volatity was 31.53, the open interest changed by 43 which increased total open position to 176

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 144, which was -41 lower than the previous day. The implied volatity was 29.96, the open interest changed by 29 which increased total open position to 132

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 184, which was 36.45 higher than the previous day. The implied volatity was 24.45, the open interest changed by 12 which increased total open position to 103

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 146.65, which was 18.95 higher than the previous day. The implied volatity was 25.67, the open interest changed by -9 which decreased total open position to 90

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 128.5, which was -39.15 lower than the previous day. The implied volatity was 26.08, the open interest changed by 77 which increased total open position to 98

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 167.65, which was -27.65 lower than the previous day. The implied volatity was 25.70, the open interest changed by 1 which increased total open position to 18

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 195.3, which was -11.2 lower than the previous day. The implied volatity was 31.50, the open interest changed by 5 which increased total open position to 15

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 206.5, which was 29.5 higher than the previous day. The implied volatity was 23.09, the open interest changed by 2 which increased total open position to 10

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 177, which was -61 lower than the previous day. The implied volatity was 22.47, the open interest changed by 6 which increased total open position to 7

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 238, which was -168.7 lower than the previous day. The implied volatity was 23.31, 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 460.35, 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 460.35, 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 460.35, 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 2100 PE
Delta: -0.09 Vega: 0.86 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	7.2 ₹ 2,224.8	-1.4 -432.60	31.10	608 1,87,872	51 15,759	1,434 4,43,106
11 Dec	2277.70	8.65 ₹ 2,672.85	-10.9 -3368.10	30.56	1,188 3,67,092	221 68,289	1,344 4,15,296
10 Dec	2211.60	19.75 ₹ 6,102.75	6.85 2116.65	31.76	475 1,46,775	87 26,883	1,122 3,46,698
9 Dec	2245.20	13.4 ₹ 4,140.6	-6.8 -2101.20	31.09	1,010 3,12,090	119 36,771	1,031 3,18,579
8 Dec	2216.20	20.65 ₹ 6,380.85	9.45 2920.05	30.77	465 1,43,685	-73 -22,557	909 2,80,881
5 Dec	2265.40	11.05 ₹ 3,414.45	-9.25 -2858.25	28.34	1,010 3,12,090	-147 -45,423	982 3,03,438
4 Dec	2217.90	20.8 ₹ 6,427.2	-4.55 -1405.95	29.30	1,128 3,48,552	474 1,46,466	1,130 3,49,170
3 Dec	2189.80	26 ₹ 8,034	10.75 3321.75	28.56	1,591 4,91,619	421 1,30,089	652 2,01,468
2 Dec	2239.60	16.1 ₹ 4,974.9	2.95 911.55	28.03	310 95,790	138 42,642	230 71,070
1 Dec	2262.00	13.5 ₹ 4,171.5	-16.2 -5005.80	28.03	120 37,080	86 26,574	86 26,574
28 Nov	2280.20	29.7 ₹ 9,177.3	0 0.00	8.17	0 0	0 0	0 0
27 Nov	2255.00	29.7 ₹ 9,177.3	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	29.7 ₹ 9,177.3	0 0.00	9.03	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	8.95 ₹ 2,765.55	-1.75 -540.75	37.08	4 1,200	0.971 300	33.01 10,200
13 Nov	2488.20	10.8 ₹ 3,337.2	0 0.00	36.28	21 6,300	16.505 5,100	30.097 9,300
12 Nov	2484.50	10.8 ₹ 3,337.2	-33.1 -10227.90	35.78	14 4,200	12.621 3,900	12.621 3,900

For Adani Enterprises Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.09

Historical price for 2100 PE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 7.2, which was -1.4 lower than the previous day. The implied volatity was 31.10, the open interest changed by 51 which increased total open position to 1434

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 8.65, which was -10.9 lower than the previous day. The implied volatity was 30.56, the open interest changed by 221 which increased total open position to 1344

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 19.75, which was 6.85 higher than the previous day. The implied volatity was 31.76, the open interest changed by 87 which increased total open position to 1122

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 13.4, which was -6.8 lower than the previous day. The implied volatity was 31.09, the open interest changed by 119 which increased total open position to 1031

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 20.65, which was 9.45 higher than the previous day. The implied volatity was 30.77, the open interest changed by -73 which decreased total open position to 909

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 11.05, which was -9.25 lower than the previous day. The implied volatity was 28.34, the open interest changed by -147 which decreased total open position to 982

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 20.8, which was -4.55 lower than the previous day. The implied volatity was 29.30, the open interest changed by 474 which increased total open position to 1130

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 26, which was 10.75 higher than the previous day. The implied volatity was 28.56, the open interest changed by 421 which increased total open position to 652

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 16.1, which was 2.95 higher than the previous day. The implied volatity was 28.03, the open interest changed by 138 which increased total open position to 230

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 13.5, which was -16.2 lower than the previous day. The implied volatity was 28.03, the open interest changed by 86 which increased total open position to 86

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 8.17, 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 29.7, 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 29.7, which was 0 lower than the previous day. The implied volatity was 9.03, 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 8.95, which was -1.75 lower than the previous day. The implied volatity was 37.08, the open interest changed by 1 which increased total open position to 34

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 36.28, the open interest changed by 17 which increased total open position to 31

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 10.8, which was -33.1 lower than the previous day. The implied volatity was 35.78, the open interest changed by 13 which increased total open position to 13

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