ADANIENT

Adani Enterprises Limited

2247 +17.70 (0.79%)

L: 2235.8 H: 2250

Back to Option Chain

Historical option data for ADANIENT
19 Dec 2025 09:22 AM 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 2140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2247.50	109.75 ₹ 33,912.75	-4.5 -1390.50	-	0 0	0 0	42 12,978
18 Dec	2229.30	109.75 ₹ 33,912.75	-4.5 -1390.50	30.30	38 11,742	-6 -1,854	41 12,669
17 Dec	2232.50	115.25 ₹ 35,612.25	-13.4 -4140.60	30.81	19 5,871	-2 -618	47 14,523
16 Dec	2247.90	128 ₹ 39,552	-34.2 -10567.80	33.17	43 13,287	-4 -1,236	42 12,978
15 Dec	2278.90	162.2 ₹ 50,119.8	6.6 2039.40	34.23	2 618	-1 -309	46 14,214
12 Dec	2282.40	163.5 ₹ 50,521.5	-2.1 -648.90	28.05	30 9,270	0 0	47 14,523
11 Dec	2277.70	165.6 ₹ 51,170.4	57.9 17891.10	37.29	19 5,871	-13 -4,017	47 14,523
10 Dec	2211.60	107.05 ₹ 33,078.45	-30.35 -9378.15	26.52	36 11,124	10 3,090	55 16,995
9 Dec	2245.20	142.15 ₹ 43,924.35	-7.1 -2193.90	30.10	78 24,102	-6 -1,854	45 13,905
8 Dec	2216.20	150.5 ₹ 46,504.5	34.5 10660.50	-	0 0	0 0	51 15,759
5 Dec	2265.40	150.5 ₹ 46,504.5	34.5 10660.50	24.98	11 3,399	-2 -618	52 16,068
4 Dec	2217.90	117 ₹ 36,153	18.75 5793.75	26.03	30 9,270	1 309	53 16,377
3 Dec	2189.80	101.4 ₹ 31,332.6	-273.15 -84403.35	26.48	92 28,428	52 16,068	52 16,068
2 Dec	2239.60	374.55 ₹ 1,15,735.95	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	374.55 ₹ 1,15,735.95	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	374.55 ₹ 1,15,735.95	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	374.55 ₹ 1,15,735.95	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	374.55 ₹ 1,15,735.95	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	429.5 ₹ 1,32,715.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	429.5 ₹ 1,32,715.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	429.5 ₹ 1,32,715.5	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is -

Historical price for 2140 CE is as follows

On 19 Dec ADANIENT was trading at 2247.50. The strike last trading price was 109.75, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 109.75, which was -4.5 lower than the previous day. The implied volatity was 30.30, the open interest changed by -6 which decreased total open position to 41

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 115.25, which was -13.4 lower than the previous day. The implied volatity was 30.81, the open interest changed by -2 which decreased total open position to 47

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 128, which was -34.2 lower than the previous day. The implied volatity was 33.17, the open interest changed by -4 which decreased total open position to 42

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 162.2, which was 6.6 higher than the previous day. The implied volatity was 34.23, the open interest changed by -1 which decreased total open position to 46

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 163.5, which was -2.1 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 47

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 165.6, which was 57.9 higher than the previous day. The implied volatity was 37.29, the open interest changed by -13 which decreased total open position to 47

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 107.05, which was -30.35 lower than the previous day. The implied volatity was 26.52, the open interest changed by 10 which increased total open position to 55

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 142.15, which was -7.1 lower than the previous day. The implied volatity was 30.10, the open interest changed by -6 which decreased total open position to 45

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 150.5, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 150.5, which was 34.5 higher than the previous day. The implied volatity was 24.98, the open interest changed by -2 which decreased total open position to 52

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 117, which was 18.75 higher than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 53

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 101.4, which was -273.15 lower than the previous day. The implied volatity was 26.48, the open interest changed by 52 which increased total open position to 52

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 374.55, 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 374.55, 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 374.55, 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 374.55, 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 374.55, 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 429.5, 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 429.5, 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 429.5, 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 2140 PE
Delta: -0.15 Vega: 0.93 Theta: -1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2247.50	9.4 ₹ 2,904.6	-1.85 -571.65	29.56	5 1,545	0 0	209 64,581
18 Dec	2229.30	11.9 ₹ 3,677.1	-0.25 -77.25	27.96	138 42,642	-3 -927	210 64,890
17 Dec	2232.50	12.3 ₹ 3,800.7	0.7 216.30	27.95	253 78,177	10 3,090	214 66,126
16 Dec	2247.90	12.5 ₹ 3,862.5	1.9 587.10	28.77	193 59,637	-48 -14,832	204 63,036
15 Dec	2278.90	10.2 ₹ 3,151.8	0.15 46.35	31.19	187 57,783	28 8,652	252 77,868
12 Dec	2282.40	10 ₹ 3,090	-1.95 -602.55	28.83	185 57,165	-8 -2,472	225 69,525
11 Dec	2277.70	12.3 ₹ 3,800.7	-15.65 -4835.85	28.60	469 1,44,921	25 7,725	235 72,615
10 Dec	2211.60	28.85 ₹ 8,914.65	9.35 2889.15	30.86	169 52,221	9 2,781	209 64,581
9 Dec	2245.20	18.65 ₹ 5,762.85	-10.15 -3136.35	29.31	918 2,83,662	-143 -44,187	200 61,800
8 Dec	2216.20	30.35 ₹ 9,378.15	13.35 4125.15	30.14	525 1,62,225	124 38,316	346 1,06,914
5 Dec	2265.40	16.6 ₹ 5,129.4	-13.3 -4109.70	27.45	549 1,69,641	-155 -47,895	226 69,834
4 Dec	2217.90	29.35 ₹ 9,069.15	-7.95 -2456.55	28.26	508 1,56,972	47 14,523	386 1,19,274
3 Dec	2189.80	38.4 ₹ 11,865.6	15.05 4650.45	28.52	803 2,48,127	257 79,413	338 1,04,442
2 Dec	2239.60	24 ₹ 7,416	3.85 1189.65	27.53	139 42,951	-5 -1,545	79 24,411
1 Dec	2262.00	21.15 ₹ 6,535.35	0.85 262.65	28.03	71 21,939	4 1,236	86 26,574
28 Nov	2280.20	20.5 ₹ 6,334.5	-7.5 -2317.50	28.86	193 59,637	63 19,467	81 25,029
27 Nov	2255.00	29.55 ₹ 9,130.95	-7.65 -2363.85	29.53	36 11,124	16 4,944	16 4,944
26 Nov	2315.00	37.2 ₹ 11,494.8	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	11.25 ₹ 3,476.25	-41.4 -12792.60	36.17	4 1,200	0.971 300	0.971 300
13 Nov	2488.20	52.65 ₹ 16,268.85	0 0.00	11.35	0 0	0 0	0 0
12 Nov	2484.50	52.65 ₹ 16,268.85	0 0.00	11.21	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -0.15

Historical price for 2140 PE is as follows

On 19 Dec ADANIENT was trading at 2247.50. The strike last trading price was 9.4, which was -1.85 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 209

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 11.9, which was -0.25 lower than the previous day. The implied volatity was 27.96, the open interest changed by -3 which decreased total open position to 210

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 12.3, which was 0.7 higher than the previous day. The implied volatity was 27.95, the open interest changed by 10 which increased total open position to 214

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 12.5, which was 1.9 higher than the previous day. The implied volatity was 28.77, the open interest changed by -48 which decreased total open position to 204

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 10.2, which was 0.15 higher than the previous day. The implied volatity was 31.19, the open interest changed by 28 which increased total open position to 252

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 10, which was -1.95 lower than the previous day. The implied volatity was 28.83, the open interest changed by -8 which decreased total open position to 225

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 12.3, which was -15.65 lower than the previous day. The implied volatity was 28.60, the open interest changed by 25 which increased total open position to 235

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 28.85, which was 9.35 higher than the previous day. The implied volatity was 30.86, the open interest changed by 9 which increased total open position to 209

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 18.65, which was -10.15 lower than the previous day. The implied volatity was 29.31, the open interest changed by -143 which decreased total open position to 200

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 30.35, which was 13.35 higher than the previous day. The implied volatity was 30.14, the open interest changed by 124 which increased total open position to 346

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 16.6, which was -13.3 lower than the previous day. The implied volatity was 27.45, the open interest changed by -155 which decreased total open position to 226

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 29.35, which was -7.95 lower than the previous day. The implied volatity was 28.26, the open interest changed by 47 which increased total open position to 386

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 38.4, which was 15.05 higher than the previous day. The implied volatity was 28.52, the open interest changed by 257 which increased total open position to 338

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 24, which was 3.85 higher than the previous day. The implied volatity was 27.53, the open interest changed by -5 which decreased total open position to 79

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 21.15, which was 0.85 higher than the previous day. The implied volatity was 28.03, the open interest changed by 4 which increased total open position to 86

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 20.5, which was -7.5 lower than the previous day. The implied volatity was 28.86, the open interest changed by 63 which increased total open position to 81

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 29.55, which was -7.65 lower than the previous day. The implied volatity was 29.53, the open interest changed by 16 which increased total open position to 16

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 37.2, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 11.25, which was -41.4 lower than the previous day. The implied volatity was 36.17, the open interest changed by 1 which increased total open position to 1

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 11.35, 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 52.65, which was 0 lower than the previous day. The implied volatity was 11.21, 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