ADANIENT

Adani Enterprises Limited

2232.5 -15.40 (-0.69%)

L: 2221 H: 2255

Back to Option Chain

Historical option data for ADANIENT
17 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 2180 CE
Delta: 0.70 Vega: 1.46 Theta: -2.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2232.50	83.5 ₹ 25,801.5	-11.5 -3553.50	28.84	60 18,540	4 1,236	167 51,603
16 Dec	2247.90	95 ₹ 29,355	-28.5 -8806.50	30.46	1 309	0 0	164 50,676
15 Dec	2278.90	123.5 ₹ 38,161.5	-7.1 -2193.90	28.79	57 17,613	-23 -7,107	165 50,985
12 Dec	2282.40	131 ₹ 40,479	2.3 710.70	28.34	18 5,562	-8 -2,472	190 58,710
11 Dec	2277.70	124.95 ₹ 38,609.55	44.2 13657.80	30.34	164 50,676	-24 -7,416	200 61,800
10 Dec	2211.60	79.7 ₹ 24,627.3	-24.25 -7493.25	26.26	152 46,968	21 6,489	223 68,907
9 Dec	2245.20	106.45 ₹ 32,893.05	20.85 6442.65	26.39	691 2,13,519	-11 -3,399	205 63,345
8 Dec	2216.20	84.75 ₹ 26,187.75	-33.5 -10351.50	27.75	194 59,946	9 2,781	215 66,435
5 Dec	2265.40	118.5 ₹ 36,616.5	29 8961.00	24.49	467 1,44,303	-53 -16,377	209 64,581
4 Dec	2217.90	88.6 ₹ 27,377.4	12.5 3862.50	25.22	1,015 3,13,635	9 2,781	262 80,958
3 Dec	2189.80	78.2 ₹ 24,163.8	-31.85 -9841.65	26.84	822 2,53,998	235 72,615	242 74,778
2 Dec	2239.60	110 ₹ 33,990	-18.05 -5577.45	26.86	2 618	0 0	5 1,545
1 Dec	2262.00	128.15 ₹ 39,598.35	-215.5 -66589.50	27.74	5 1,545	1 309	1 309
28 Nov	2280.20	343.65 ₹ 1,06,187.85	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	343.65 ₹ 1,06,187.85	0 0.00	-	0 0	0 0	0 0

26 Nov	2315.00	343.65 ₹ 1,06,187.85	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	343.65 ₹ 1,06,187.85	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	343.65 ₹ 1,06,187.85	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	399.85 ₹ 1,23,553.65	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	399.85 ₹ 1,23,553.65	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	399.85 ₹ 1,23,553.65	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	399.85 ₹ 1,23,553.65	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is 0.70

Historical price for 2180 CE is as follows

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 83.5, which was -11.5 lower than the previous day. The implied volatity was 28.84, the open interest changed by 4 which increased total open position to 167

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 95, which was -28.5 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 164

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 123.5, which was -7.1 lower than the previous day. The implied volatity was 28.79, the open interest changed by -23 which decreased total open position to 165

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 131, which was 2.3 higher than the previous day. The implied volatity was 28.34, the open interest changed by -8 which decreased total open position to 190

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 124.95, which was 44.2 higher than the previous day. The implied volatity was 30.34, the open interest changed by -24 which decreased total open position to 200

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 79.7, which was -24.25 lower than the previous day. The implied volatity was 26.26, the open interest changed by 21 which increased total open position to 223

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 106.45, which was 20.85 higher than the previous day. The implied volatity was 26.39, the open interest changed by -11 which decreased total open position to 205

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 84.75, which was -33.5 lower than the previous day. The implied volatity was 27.75, the open interest changed by 9 which increased total open position to 215

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 118.5, which was 29 higher than the previous day. The implied volatity was 24.49, the open interest changed by -53 which decreased total open position to 209

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 88.6, which was 12.5 higher than the previous day. The implied volatity was 25.22, the open interest changed by 9 which increased total open position to 262

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 78.2, which was -31.85 lower than the previous day. The implied volatity was 26.84, the open interest changed by 235 which increased total open position to 242

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 110, which was -18.05 lower than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 5

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 128.15, which was -215.5 lower than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 1

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 343.65, 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 343.65, 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 343.65, 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 343.65, 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 343.65, 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 399.85, 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 399.85, 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 399.85, 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 399.85, 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 2180 PE
Delta: -0.28 Vega: 1.42 Theta: -1.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2232.50	19.55 ₹ 6,040.95	0.75 231.75	25.93	304 93,936	22 6,798	458 1,41,522
16 Dec	2247.90	20.75 ₹ 6,411.75	5.4 1668.60	27.81	228 70,452	-96 -29,664	436 1,34,724
15 Dec	2278.90	15.25 ₹ 4,712.25	0.3 92.70	29.33	231 71,379	-63 -19,467	531 1,64,079
12 Dec	2282.40	15.35 ₹ 4,743.15	-2.2 -679.80	27.67	408 1,26,072	-10 -3,090	594 1,83,546
11 Dec	2277.70	18 ₹ 5,562	-22.7 -7014.30	26.90	1,515 4,68,135	212 65,508	606 1,87,254
10 Dec	2211.60	41.85 ₹ 12,931.65	13.75 4248.75	30.35	475 1,46,775	16 4,944	393 1,21,437
9 Dec	2245.20	27.7 ₹ 8,559.3	-14.35 -4434.15	28.48	1,053 3,25,377	-2 -618	379 1,17,111
8 Dec	2216.20	43.75 ₹ 13,518.75	18 5562.00	29.75	530 1,63,770	-27 -8,343	380 1,17,420
5 Dec	2265.40	25.15 ₹ 7,771.35	-18.2 -5623.80	26.93	586 1,81,074	-20 -6,180	405 1,25,145
4 Dec	2217.90	43.75 ₹ 13,518.75	-9.45 -2920.05	28.58	850 2,62,650	50 15,450	425 1,31,325
3 Dec	2189.80	54.8 ₹ 16,933.2	20.5 6334.50	28.67	1,042 3,21,978	186 57,474	370 1,14,330
2 Dec	2239.60	34.8 ₹ 10,753.2	5.6 1730.40	27.07	145 44,805	48 14,832	184 56,856
1 Dec	2262.00	31.4 ₹ 9,702.6	3.15 973.35	27.93	129 39,861	22 6,798	131 40,479
28 Nov	2280.20	29.2 ₹ 9,022.8	-8.45 -2611.05	28.45	330 1,01,970	30 9,270	110 33,990
27 Nov	2255.00	41.55 ₹ 12,838.95	-4.5 -1390.50	29.50	116 35,844	79 24,411	79 24,411
26 Nov	2315.00	46.05 ₹ 14,229.45	0 0.00	5.74	0 0	0 0	0 0
25 Nov	2332.90	46.05 ₹ 14,229.45	0 0.00	6.21	0 0	0 0	0 0
24 Nov	2399.20	46.05 ₹ 14,229.45	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	62.55 ₹ 19,327.95	0 0.00	11.20	0 0	0 0	0 0
13 Nov	2488.20	62.55 ₹ 19,327.95	0 0.00	10.28	0 0	0 0	0 0
12 Nov	2484.50	62.55 ₹ 19,327.95	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	62.55 ₹ 19,327.95	0 0.00	4.90	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -0.28

Historical price for 2180 PE is as follows

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 19.55, which was 0.75 higher than the previous day. The implied volatity was 25.93, the open interest changed by 22 which increased total open position to 458

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 20.75, which was 5.4 higher than the previous day. The implied volatity was 27.81, the open interest changed by -96 which decreased total open position to 436

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 15.25, which was 0.3 higher than the previous day. The implied volatity was 29.33, the open interest changed by -63 which decreased total open position to 531

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 15.35, which was -2.2 lower than the previous day. The implied volatity was 27.67, the open interest changed by -10 which decreased total open position to 594

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 18, which was -22.7 lower than the previous day. The implied volatity was 26.90, the open interest changed by 212 which increased total open position to 606

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 41.85, which was 13.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by 16 which increased total open position to 393

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 27.7, which was -14.35 lower than the previous day. The implied volatity was 28.48, the open interest changed by -2 which decreased total open position to 379

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 43.75, which was 18 higher than the previous day. The implied volatity was 29.75, the open interest changed by -27 which decreased total open position to 380

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 25.15, which was -18.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by -20 which decreased total open position to 405

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 43.75, which was -9.45 lower than the previous day. The implied volatity was 28.58, the open interest changed by 50 which increased total open position to 425

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 54.8, which was 20.5 higher than the previous day. The implied volatity was 28.67, the open interest changed by 186 which increased total open position to 370

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 34.8, which was 5.6 higher than the previous day. The implied volatity was 27.07, the open interest changed by 48 which increased total open position to 184

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 31.4, which was 3.15 higher than the previous day. The implied volatity was 27.93, the open interest changed by 22 which increased total open position to 131

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 29.2, which was -8.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by 30 which increased total open position to 110

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 41.55, which was -4.5 lower than the previous day. The implied volatity was 29.50, the open interest changed by 79 which increased total open position to 79

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 5.74, 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 46.05, which was 0 lower than the previous day. The implied volatity was 6.21, 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 46.05, 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 62.55, which was 0 lower than the previous day. The implied volatity was 11.20, 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 62.55, which was 0 lower than the previous day. The implied volatity was 10.28, 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 62.55, 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 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 62.55, which was 0 lower than the previous day. The implied volatity was 4.90, 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