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 2160 CE
Delta: 0.82 Vega: 1.02 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	2239.00	100.6 ₹ 31,085.4	8.55 2641.95	26.43	19 5,871	-1 -309	74 22,866
18 Dec	2229.30	91.2 ₹ 28,180.8	-1.8 -556.20	27.52	34 10,506	-2 -618	73 22,557
17 Dec	2232.50	93 ₹ 28,737	-60.2 -18601.80	25.19	23 7,107	-1 -309	76 23,484
16 Dec	2247.90	153.2 ₹ 47,338.8	0 0.00	-	0 0	0 0	77 23,793
15 Dec	2278.90	153.2 ₹ 47,338.8	0 0.00	39.60	1 309	0 0	78 24,102
12 Dec	2282.40	153.2 ₹ 47,338.8	9.1 2811.90	33.03	23 7,107	4 1,236	78 24,102
11 Dec	2277.70	140.4 ₹ 43,383.6	45.85 14167.65	30.63	95 29,355	6 1,854	76 23,484
10 Dec	2211.60	94.1 ₹ 29,076.9	-23.7 -7323.30	27.08	37 11,433	-5 -1,545	67 20,703
9 Dec	2245.20	121.7 ₹ 37,605.3	24.1 7446.90	26.77	375 1,15,875	-20 -6,180	70 21,630
8 Dec	2216.20	97.7 ₹ 30,189.3	-36.8 -11371.20	27.96	93 28,737	9 2,781	89 27,501
5 Dec	2265.40	133.5 ₹ 41,251.5	31.25 9656.25	24.35	158 48,822	-19 -5,871	80 24,720
4 Dec	2217.90	101.1 ₹ 31,239.9	12.9 3986.10	25.00	385 1,18,965	15 4,635	100 30,900
3 Dec	2189.80	88.85 ₹ 27,454.65	-34.95 -10799.55	26.46	245 75,705	80 24,720	83 25,647
2 Dec	2239.60	123.95 ₹ 38,300.55	-234.95 -72599.55	27.02	16 4,944	4 1,236	4 1,236
1 Dec	2262.00	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	358.9 ₹ 1,10,900.1	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	405 ₹ 1,25,145	31 9579.00	36.62	1 300	0 0	2.913 900
13 Nov	2488.20	374 ₹ 1,15,566	149 46041.00	-	0 0	0 0	0 0
12 Nov	2484.50	374 ₹ 1,15,566	149 46041.00	37.72	3 900	0 0	2.913 900
6 Nov	2314.30	225 ₹ 69,525	-137 -42333.00	32.46	3 900	0.971 300	1.942 600

For Adani Enterprises Limited - strike price 2160 expiring on 30DEC2025

Delta for 2160 CE is 0.82

Historical price for 2160 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 100.6, which was 8.55 higher than the previous day. The implied volatity was 26.43, the open interest changed by -1 which decreased total open position to 74

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 91.2, which was -1.8 lower than the previous day. The implied volatity was 27.52, the open interest changed by -2 which decreased total open position to 73

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 93, which was -60.2 lower than the previous day. The implied volatity was 25.19, the open interest changed by -1 which decreased total open position to 76

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 153.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 153.2, which was 0 lower than the previous day. The implied volatity was 39.60, the open interest changed by 0 which decreased total open position to 78

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 153.2, which was 9.1 higher than the previous day. The implied volatity was 33.03, the open interest changed by 4 which increased total open position to 78

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 140.4, which was 45.85 higher than the previous day. The implied volatity was 30.63, the open interest changed by 6 which increased total open position to 76

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 94.1, which was -23.7 lower than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 67

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 121.7, which was 24.1 higher than the previous day. The implied volatity was 26.77, the open interest changed by -20 which decreased total open position to 70

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 97.7, which was -36.8 lower than the previous day. The implied volatity was 27.96, the open interest changed by 9 which increased total open position to 89

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 133.5, which was 31.25 higher than the previous day. The implied volatity was 24.35, the open interest changed by -19 which decreased total open position to 80

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 101.1, which was 12.9 higher than the previous day. The implied volatity was 25.00, the open interest changed by 15 which increased total open position to 100

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 88.85, which was -34.95 lower than the previous day. The implied volatity was 26.46, the open interest changed by 80 which increased total open position to 83

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 123.95, which was -234.95 lower than the previous day. The implied volatity was 27.02, the open interest changed by 4 which increased total open position to 4

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 358.9, 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 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 358.9, 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 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 358.9, 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 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 358.9, 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 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 358.9, 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 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 358.9, 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 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 358.9, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 358.9, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 358.9, 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 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 358.9, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 405, which was 31 higher than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 3

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 374, which was 149 higher 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 374, which was 149 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 3

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 225, which was -137 lower than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 2

ADANIENT 30DEC2025 2160 PE
Delta: -0.18 Vega: 1.01 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	9.8 ₹ 3,028.2	-4.75 -1467.75	26.04	349 1,07,841	55 16,995	363 1,12,167
18 Dec	2229.30	15.25 ₹ 4,712.25	-0.3 -92.70	26.99	238 73,542	-23 -7,107	310 95,790
17 Dec	2232.50	15.75 ₹ 4,866.75	1 309.00	27.12	273 84,357	-12 -3,708	332 1,02,588
16 Dec	2247.90	16.2 ₹ 5,005.8	3.4 1050.60	28.30	300 92,700	93 28,737	344 1,06,296
15 Dec	2278.90	12.7 ₹ 3,924.3	0.45 139.05	30.46	200 61,800	5 1,545	223 68,907
12 Dec	2282.40	12.35 ₹ 3,816.15	-2 -618.00	28.30	167 51,603	-6 -1,854	217 67,053
11 Dec	2277.70	14.65 ₹ 4,526.85	-18.25 -5639.25	27.58	931 2,87,679	-63 -19,467	224 69,216
10 Dec	2211.60	34.45 ₹ 10,645.05	11.1 3429.90	30.36	424 1,31,016	45 13,905	287 88,683
9 Dec	2245.20	21.75 ₹ 6,720.75	-13 -4017.00	28.26	1,152 3,55,968	-12 -3,708	241 74,469
8 Dec	2216.20	36.25 ₹ 11,201.25	15.45 4774.05	29.77	713 2,20,317	-82 -25,338	254 78,486
5 Dec	2265.40	20.5 ₹ 6,334.5	-15.7 -4851.30	27.17	727 2,24,643	-17 -5,253	336 1,03,824
4 Dec	2217.90	36.45 ₹ 11,263.05	-8.2 -2533.80	28.59	802 2,47,818	106 32,754	352 1,08,768
3 Dec	2189.80	44.05 ₹ 13,611.45	16.05 4959.45	27.67	532 1,64,388	94 29,046	239 73,851
2 Dec	2239.60	29.3 ₹ 9,053.7	3.85 1189.65	27.44	247 76,323	44 13,596	143 44,187
1 Dec	2262.00	26.5 ₹ 8,188.5	2.65 818.85	28.29	71 21,939	16 4,944	69 21,321
28 Nov	2280.20	24.5 ₹ 7,570.5	-16.95 -5237.55	28.63	149 46,041	53 16,377	53 16,377
27 Nov	2255.00	41.45 ₹ 12,808.05	0 0.00	4.21	0 0	0 0	0 0
26 Nov	2315.00	41.45 ₹ 12,808.05	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	41.45 ₹ 12,808.05	0 0.00	6.90	0 0	0 0	0 0
24 Nov	2399.20	41.45 ₹ 12,808.05	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	41.45 ₹ 12,808.05	0 0.00	9.73	0 0	0 0	0 0
20 Nov	2446.10	41.45 ₹ 12,808.05	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	41.45 ₹ 12,808.05	0 0.00	9.92	0 0	0 0	0 0
18 Nov	2436.80	41.45 ₹ 12,808.05	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	87.25 ₹ 26,960.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	87.25 ₹ 26,960.25	0 0.00	10.80	0 0	0 0	0 0
12 Nov	2484.50	87.25 ₹ 26,960.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	87.25 ₹ 26,960.25	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2160 expiring on 30DEC2025

Delta for 2160 PE is -0.18

Historical price for 2160 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 9.8, which was -4.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by 55 which increased total open position to 363

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 15.25, which was -0.3 lower than the previous day. The implied volatity was 26.99, the open interest changed by -23 which decreased total open position to 310

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 15.75, which was 1 higher than the previous day. The implied volatity was 27.12, the open interest changed by -12 which decreased total open position to 332

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 16.2, which was 3.4 higher than the previous day. The implied volatity was 28.30, the open interest changed by 93 which increased total open position to 344

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 12.7, which was 0.45 higher than the previous day. The implied volatity was 30.46, the open interest changed by 5 which increased total open position to 223

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 12.35, which was -2 lower than the previous day. The implied volatity was 28.30, the open interest changed by -6 which decreased total open position to 217

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 14.65, which was -18.25 lower than the previous day. The implied volatity was 27.58, the open interest changed by -63 which decreased total open position to 224

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 34.45, which was 11.1 higher than the previous day. The implied volatity was 30.36, the open interest changed by 45 which increased total open position to 287

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 21.75, which was -13 lower than the previous day. The implied volatity was 28.26, the open interest changed by -12 which decreased total open position to 241

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 36.25, which was 15.45 higher than the previous day. The implied volatity was 29.77, the open interest changed by -82 which decreased total open position to 254

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 20.5, which was -15.7 lower than the previous day. The implied volatity was 27.17, the open interest changed by -17 which decreased total open position to 336

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 36.45, which was -8.2 lower than the previous day. The implied volatity was 28.59, the open interest changed by 106 which increased total open position to 352

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 44.05, which was 16.05 higher than the previous day. The implied volatity was 27.67, the open interest changed by 94 which increased total open position to 239

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 29.3, which was 3.85 higher than the previous day. The implied volatity was 27.44, the open interest changed by 44 which increased total open position to 143

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 26.5, which was 2.65 higher than the previous day. The implied volatity was 28.29, the open interest changed by 16 which increased total open position to 69

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 24.5, which was -16.95 lower than the previous day. The implied volatity was 28.63, the open interest changed by 53 which increased total open position to 53

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 41.45, which was 0 lower than the previous day. The implied volatity was 4.21, 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 41.45, 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 41.45, which was 0 lower than the previous day. The implied volatity was 6.90, 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 41.45, 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 41.45, which was 0 lower than the previous day. The implied volatity was 9.73, 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 41.45, 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 41.45, which was 0 lower than the previous day. The implied volatity was 9.92, 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 41.45, 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 87.25, 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 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 87.25, which was 0 lower than the previous day. The implied volatity was 10.80, 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 87.25, 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 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 87.25, 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

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