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 2120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	110.2 ₹ 34,051.8	-17.25 -5330.25	-	0 0	0 0	2 618
18 Dec	2229.30	110.2 ₹ 34,051.8	-17.25 -5330.25	-	4 1,236	0 0	2 618
17 Dec	2232.50	127.45 ₹ 39,382.05	-23 -7107.00	27.02	3 927	2 618	3 927
16 Dec	2247.90	150.45 ₹ 46,489.05	18.5 5716.50	-	0 0	0 0	1 309
15 Dec	2278.90	150.45 ₹ 46,489.05	18.5 5716.50	-	0 0	0 0	0 0
12 Dec	2282.40	150.45 ₹ 46,489.05	18.5 5716.50	-	0 0	0 0	1 309
11 Dec	2277.70	150.45 ₹ 46,489.05	18.5 5716.50	-	0 0	0 0	1 309
10 Dec	2211.60	150.45 ₹ 46,489.05	18.5 5716.50	-	0 0	0 0	1 309
9 Dec	2245.20	150.45 ₹ 46,489.05	18.5 5716.50	-	0 0	-1 -309	0 0
8 Dec	2216.20	150.45 ₹ 46,489.05	18.5 5716.50	41.21	2 618	0 0	2 618
5 Dec	2265.40	131.95 ₹ 40,772.55	-92.05 -28443.45	-	0 0	-3 -927	0 0
4 Dec	2217.90	131.95 ₹ 40,772.55	-92.05 -28443.45	26.18	6 1,854	-2 -618	3 927
3 Dec	2189.80	224 ₹ 69,216	-166.45 -51433.05	-	0 0	0 0	0 0
2 Dec	2239.60	224 ₹ 69,216	-166.45 -51433.05	-	0 0	0 0	0 0
1 Dec	2262.00	224 ₹ 69,216	-166.45 -51433.05	-	0 0	5 1,545	0 0
28 Nov	2280.20	224 ₹ 69,216	-166.45 -51433.05	43.12	8 2,472	4 1,236	4 1,236
27 Nov	2255.00	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0

25 Nov	2332.90	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	390.45 ₹ 1,20,649.05	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	494.15 ₹ 1,52,692.35	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	494.15 ₹ 1,52,692.35	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	494.15 ₹ 1,52,692.35	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2120 expiring on 30DEC2025

Delta for 2120 CE is -

Historical price for 2120 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 110.2, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 110.2, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 127.45, which was -23 lower than the previous day. The implied volatity was 27.02, the open interest changed by 2 which increased total open position to 3

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 150.45, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 150.45, which was 18.5 higher 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 150.45, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 150.45, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 150.45, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 150.45, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 150.45, which was 18.5 higher than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 131.95, which was -92.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 131.95, which was -92.05 lower than the previous day. The implied volatity was 26.18, the open interest changed by -2 which decreased total open position to 3

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 224, which was -166.45 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 224, which was -166.45 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 224, which was -166.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 224, which was -166.45 lower than the previous day. The implied volatity was 43.12, the open interest changed by 4 which increased total open position to 4

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 390.45, 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 390.45, 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 390.45, 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 390.45, 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 390.45, 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 390.45, 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 390.45, 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 390.45, 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 494.15, 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 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 494.15, 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 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 494.15, 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

ADANIENT 30DEC2025 2120 PE
Delta: -0.12 Vega: 0.77 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	6.9 ₹ 2,132.1	-1.95 -602.55	29.79	547 1,69,023	56 17,304	882 2,72,538
18 Dec	2229.30	9.2 ₹ 2,842.8	-0.3 -92.70	28.85	530 1,63,770	115 35,535	816 2,52,144
17 Dec	2232.50	9.6 ₹ 2,966.4	-0.25 -77.25	28.81	229 70,761	115 35,535	701 2,16,609
16 Dec	2247.90	9.8 ₹ 3,028.2	1.6 494.40	29.51	76 23,484	-8 -2,472	587 1,81,383
15 Dec	2278.90	8.2 ₹ 2,533.8	-0.25 -77.25	31.96	48 14,832	6 1,854	595 1,83,855
12 Dec	2282.40	8.45 ₹ 2,611.05	-1.45 -448.05	29.94	138 42,642	20 6,180	590 1,82,310
11 Dec	2277.70	10.2 ₹ 3,151.8	-12.95 -4001.55	29.49	227 70,143	29 8,961	570 1,76,130
10 Dec	2211.60	24.4 ₹ 7,539.6	8.25 2549.25	31.59	199 61,491	-22 -6,798	543 1,67,787
9 Dec	2245.20	15.55 ₹ 4,804.95	-9.05 -2796.45	30.01	571 1,76,439	-131 -40,479	565 1,74,585
8 Dec	2216.20	24.65 ₹ 7,616.85	11 3399.00	30.18	235 72,615	101 31,209	696 2,15,064
5 Dec	2265.40	13.45 ₹ 4,156.05	-11.15 -3445.35	27.80	633 1,95,597	104 32,136	596 1,84,164
4 Dec	2217.90	24.75 ₹ 7,647.75	-6.05 -1869.45	28.78	465 1,43,685	57 17,613	492 1,52,028
3 Dec	2189.80	31.6 ₹ 9,764.4	13.1 4047.90	28.45	543 1,67,787	-27 -8,343	436 1,34,724
2 Dec	2239.60	19.3 ₹ 5,963.7	3.1 957.90	27.53	108 33,372	16 4,944	461 1,42,449
1 Dec	2262.00	18.3 ₹ 5,654.7	1.65 509.85	28.83	165 50,985	23 7,107	445 1,37,505
28 Nov	2280.20	17.2 ₹ 5,314.8	-6.05 -1869.45	28.99	636 1,96,524	42 12,978	420 1,29,780
27 Nov	2255.00	24.95 ₹ 7,709.55	11.2 3460.80	29.73	508 1,56,972	286 88,374	362 1,11,858
26 Nov	2315.00	14.3 ₹ 4,418.7	0.9 278.10	29.51	95 29,355	25 7,725	76 23,484
25 Nov	2332.90	12.55 ₹ 3,877.95	0.8 247.20	29.26	117 36,153	27 8,343	51 15,759
24 Nov	2399.20	11.5 ₹ 3,553.5	-0.5 -154.50	33.52	42 12,978	-2 -618	23 7,107
21 Nov	2422.30	12 ₹ 3,708	0.35 108.15	34.16	26 8,034	9 2,781	25 7,725
20 Nov	2446.10	11.6 ₹ 3,584.4	-21.7 -6705.30	35.45	20 6,180	15 4,635	15 4,635
19 Nov	2433.10	33.3 ₹ 10,289.7	0 0.00	11.09	0 0	0 0	0 0
18 Nov	2436.80	33.3 ₹ 10,289.7	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	76.15 ₹ 23,530.35	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	76.15 ₹ 23,530.35	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	76.15 ₹ 23,530.35	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2120 expiring on 30DEC2025

Delta for 2120 PE is -0.12

Historical price for 2120 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 6.9, which was -1.95 lower than the previous day. The implied volatity was 29.79, the open interest changed by 56 which increased total open position to 882

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 9.2, which was -0.3 lower than the previous day. The implied volatity was 28.85, the open interest changed by 115 which increased total open position to 816

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 9.6, which was -0.25 lower than the previous day. The implied volatity was 28.81, the open interest changed by 115 which increased total open position to 701

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 9.8, which was 1.6 higher than the previous day. The implied volatity was 29.51, the open interest changed by -8 which decreased total open position to 587

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by 6 which increased total open position to 595

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 8.45, which was -1.45 lower than the previous day. The implied volatity was 29.94, the open interest changed by 20 which increased total open position to 590

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 10.2, which was -12.95 lower than the previous day. The implied volatity was 29.49, the open interest changed by 29 which increased total open position to 570

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 24.4, which was 8.25 higher than the previous day. The implied volatity was 31.59, the open interest changed by -22 which decreased total open position to 543

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 15.55, which was -9.05 lower than the previous day. The implied volatity was 30.01, the open interest changed by -131 which decreased total open position to 565

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 24.65, which was 11 higher than the previous day. The implied volatity was 30.18, the open interest changed by 101 which increased total open position to 696

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 13.45, which was -11.15 lower than the previous day. The implied volatity was 27.80, the open interest changed by 104 which increased total open position to 596

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 24.75, which was -6.05 lower than the previous day. The implied volatity was 28.78, the open interest changed by 57 which increased total open position to 492

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 31.6, which was 13.1 higher than the previous day. The implied volatity was 28.45, the open interest changed by -27 which decreased total open position to 436

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 19.3, which was 3.1 higher than the previous day. The implied volatity was 27.53, the open interest changed by 16 which increased total open position to 461

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 18.3, which was 1.65 higher than the previous day. The implied volatity was 28.83, the open interest changed by 23 which increased total open position to 445

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 17.2, which was -6.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by 42 which increased total open position to 420

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 24.95, which was 11.2 higher than the previous day. The implied volatity was 29.73, the open interest changed by 286 which increased total open position to 362

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 14.3, which was 0.9 higher than the previous day. The implied volatity was 29.51, the open interest changed by 25 which increased total open position to 76

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 12.55, which was 0.8 higher than the previous day. The implied volatity was 29.26, the open interest changed by 27 which increased total open position to 51

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 11.5, which was -0.5 lower than the previous day. The implied volatity was 33.52, the open interest changed by -2 which decreased total open position to 23

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 12, which was 0.35 higher than the previous day. The implied volatity was 34.16, the open interest changed by 9 which increased total open position to 25

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 11.6, which was -21.7 lower than the previous day. The implied volatity was 35.45, the open interest changed by 15 which increased total open position to 15

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 33.3, which was 0 lower than the previous day. The implied volatity was 11.09, 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 33.3, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 76.15, 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 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 76.15, 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 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 76.15, 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

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