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 2200 CE
Delta: 0.77 Vega: 1.53 Theta: -1.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	113 ₹ 34,917	0.45 139.05	26.52	925 2,85,825	-106 -32,754	1,336 4,12,824
11 Dec	2277.70	106.55 ₹ 32,923.95	37.5 11587.50	27.91	4,628 14,30,052	-297 -91,773	1,493 4,61,337
10 Dec	2211.60	68.5 ₹ 21,166.5	-19.8 -6118.20	26.55	2,299 7,10,391	316 97,644	1,778 5,49,402
9 Dec	2245.20	91.8 ₹ 28,366.2	18 5562.00	25.87	5,539 17,11,551	-116 -35,844	1,469 4,53,921
8 Dec	2216.20	72.05 ₹ 22,263.45	-32.3 -9980.70	27.20	2,514 7,76,826	125 38,625	1,585 4,89,765
5 Dec	2265.40	103.5 ₹ 31,981.5	25.3 7817.70	24.15	3,786 11,69,874	-155 -47,895	1,463 4,52,067
4 Dec	2217.90	76.5 ₹ 23,638.5	10 3090.00	25.13	6,456 19,94,904	-205 -63,345	1,617 4,99,653
3 Dec	2189.80	67.75 ₹ 20,934.75	-30.1 -9300.90	26.87	4,845 14,97,105	1,185 3,66,165	1,824 5,63,616
2 Dec	2239.60	96.55 ₹ 29,833.95	-16.2 -5005.80	26.55	441 1,36,269	58 17,922	638 1,97,142
1 Dec	2262.00	109.95 ₹ 33,974.55	-16.7 -5160.30	25.60	521 1,60,989	8 2,472	581 1,79,529
28 Nov	2280.20	125 ₹ 38,625	16.4 5067.60	23.39	1,628 5,03,052	331 1,02,279	570 1,76,130
27 Nov	2255.00	108.35 ₹ 33,480.15	-45.2 -13966.80	25.80	300 92,700	171 52,839	239 73,851
26 Nov	2315.00	152 ₹ 46,968	-21.3 -6581.70	23.22	29 8,961	16 4,944	64 19,776
25 Nov	2332.90	175 ₹ 54,075	-83.7 -25863.30	27.93	14 4,326	4 1,236	47 14,523
24 Nov	2399.20	261.45 ₹ 80,788.05	-67.35 -20811.15	-	0 0	43 13,287	0 0
21 Nov	2422.30	261.45 ₹ 80,788.05	-67.35 -20811.15	31.69	43 13,287	41 12,669	41 12,669
20 Nov	2446.10	328.8 ₹ 1,01,599.2	0 0.00	-	0 0	0 0	0 0

19 Nov	2433.10	328.8 ₹ 1,01,599.2	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	328.8 ₹ 1,01,599.2	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	204 ₹ 63,036	-45.7 -14121.30	-	0 0	0 0	0 0
13 Nov	2488.20	204 ₹ 63,036	-45.7 -14121.30	-	0 0	0 0	0 0
12 Nov	2484.50	204 ₹ 63,036	-45.7 -14121.30	-	0 0	-0.971 -300	0 0
11 Nov	2366.80	204 ₹ 63,036	-45.7 -14121.30	16.51	1 300	0 0	3.883 1,200
10 Nov	2370.70	249.7 ₹ 77,157.3	59.7 18447.30	-	0 0	1.942 600	0 0
7 Nov	2369.40	249.7 ₹ 77,157.3	59.7 18447.30	34.51	2 600	0 0	1.942 600
6 Nov	2314.30	190 ₹ 58,710	-248.6 -76817.40	29.96	2 600	0.971 300	0.971 300
4 Nov	2419.80	438.6 ₹ 1,35,527.4	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	438.6 ₹ 1,35,527.4	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	438.6 ₹ 1,35,527.4	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is 0.77

Historical price for 2200 CE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 113, which was 0.45 higher than the previous day. The implied volatity was 26.52, the open interest changed by -106 which decreased total open position to 1336

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 106.55, which was 37.5 higher than the previous day. The implied volatity was 27.91, the open interest changed by -297 which decreased total open position to 1493

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 68.5, which was -19.8 lower than the previous day. The implied volatity was 26.55, the open interest changed by 316 which increased total open position to 1778

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 91.8, which was 18 higher than the previous day. The implied volatity was 25.87, the open interest changed by -116 which decreased total open position to 1469

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 72.05, which was -32.3 lower than the previous day. The implied volatity was 27.20, the open interest changed by 125 which increased total open position to 1585

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 103.5, which was 25.3 higher than the previous day. The implied volatity was 24.15, the open interest changed by -155 which decreased total open position to 1463

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 76.5, which was 10 higher than the previous day. The implied volatity was 25.13, the open interest changed by -205 which decreased total open position to 1617

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 67.75, which was -30.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1185 which increased total open position to 1824

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 96.55, which was -16.2 lower than the previous day. The implied volatity was 26.55, the open interest changed by 58 which increased total open position to 638

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 109.95, which was -16.7 lower than the previous day. The implied volatity was 25.60, the open interest changed by 8 which increased total open position to 581

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 125, which was 16.4 higher than the previous day. The implied volatity was 23.39, the open interest changed by 331 which increased total open position to 570

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 108.35, which was -45.2 lower than the previous day. The implied volatity was 25.80, the open interest changed by 171 which increased total open position to 239

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 152, which was -21.3 lower than the previous day. The implied volatity was 23.22, the open interest changed by 16 which increased total open position to 64

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 175, which was -83.7 lower than the previous day. The implied volatity was 27.93, the open interest changed by 4 which increased total open position to 47

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 261.45, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 0

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 261.45, which was -67.35 lower than the previous day. The implied volatity was 31.69, the open interest changed by 41 which increased total open position to 41

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 328.8, 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 328.8, 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 328.8, 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 204, which was -45.7 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 204, which was -45.7 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 204, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 204, which was -45.7 lower than the previous day. The implied volatity was 16.51, the open interest changed by 0 which decreased total open position to 4

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 249.7, which was 59.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 249.7, which was 59.7 higher than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 2

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 190, which was -248.6 lower than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 1

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 438.6, 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 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 438.6, 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 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 438.6, 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 2200 PE
Delta: -0.23 Vega: 1.55 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	19.2 ₹ 5,932.8	-2.45 -757.05	27.18	2,733 8,44,497	265 81,885	2,377 7,34,493
11 Dec	2277.70	22.6 ₹ 6,983.4	-25.8 -7972.20	26.55	4,012 12,39,708	123 38,007	2,151 6,64,659
10 Dec	2211.60	49.2 ₹ 15,202.8	15.5 4789.50	29.83	3,219 9,94,671	-260 -80,340	2,048 6,32,832
9 Dec	2245.20	33.55 ₹ 10,366.95	-16.35 -5052.15	28.13	3,801 11,74,509	98 30,282	2,308 7,13,172
8 Dec	2216.20	51.15 ₹ 15,805.35	19.95 6164.55	29.23	2,962 9,15,258	-120 -37,080	2,211 6,83,199
5 Dec	2265.40	30.8 ₹ 9,517.2	-20.6 -6365.40	26.79	2,929 9,05,061	401 1,23,909	2,335 7,21,515
4 Dec	2217.90	52.5 ₹ 16,222.5	-10.2 -3151.80	28.80	2,769 8,55,621	-80 -24,720	1,959 6,05,331
3 Dec	2189.80	63.5 ₹ 19,621.5	22.7 7014.30	28.35	4,138 12,78,642	425 1,31,325	2,037 6,29,433
2 Dec	2239.60	42.35 ₹ 13,086.15	6.35 1962.15	27.25	1,261 3,89,649	28 8,652	1,611 4,97,799
1 Dec	2262.00	38.15 ₹ 11,788.35	3.85 1189.65	28.10	1,059 3,27,231	178 55,002	1,583 4,89,147
28 Nov	2280.20	34.7 ₹ 10,722.3	-10.3 -3182.70	28.08	4,145 12,80,805	59 18,231	1,405 4,34,145
27 Nov	2255.00	47.35 ₹ 14,631.15	20.25 6257.25	28.96	2,638 8,15,142	664 2,05,176	1,346 4,15,914
26 Nov	2315.00	27.55 ₹ 8,512.95	2.8 865.20	28.06	1,192 3,68,328	422 1,30,398	683 2,11,047
25 Nov	2332.90	24.7 ₹ 7,632.3	-25.3 -7817.70	28.33	580 1,79,220	259 80,031	260 80,340
24 Nov	2399.20	50 ₹ 15,450	-1.05 -324.45	46.14	1 309	0 0	0 0
21 Nov	2422.30	51.05 ₹ 15,774.45	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	51.05 ₹ 15,774.45	0 0.00	9.21	0 0	0 0	0 0
19 Nov	2433.10	51.05 ₹ 15,774.45	0 0.00	8.19	0 0	0 0	0 0
18 Nov	2436.80	51.05 ₹ 15,774.45	0 0.00	8.25	0 0	0 0	0 0
14 Nov	2516.80	16 ₹ 4,944	-4.1 -1266.90	34.97	110 33,000	-24.272 -7,500	214.563 66,300
13 Nov	2488.20	20.25 ₹ 6,257.25	3.9 1205.10	34.74	256 76,800	44.66 13,800	238.835 73,800
12 Nov	2484.50	16.25 ₹ 5,021.25	-23.1 -7137.90	31.99	314 94,200	-61.165 -18,900	194.175 60,000
11 Nov	2366.80	40.25 ₹ 12,437.25	1.35 417.15	33.83	178 53,400	83.495 25,800	254.369 78,600
10 Nov	2370.70	39 ₹ 12,051	-0.25 -77.25	32.92	30 9,000	11.65 3,600	168.932 52,200
7 Nov	2369.40	40 ₹ 12,360	-19.5 -6025.50	33.33	126 37,800	24.272 7,500	157.282 48,600
6 Nov	2314.30	60 ₹ 18,540	25.15 7771.35	34.49	202 60,600	73.786 22,800	131.068 40,500
4 Nov	2419.80	38 ₹ 11,742	9.2 2842.80	33.80	118 35,400	18.447 5,700	56.311 17,400
3 Nov	2467.00	29.9 ₹ 9,239.1	-6.15 -1900.35	35.24	58 17,400	14.563 4,500	37.864 11,700
31 Oct	2481.00	36.1 ₹ 11,154.9	-63.3 -19559.70	-	26 7,800	3.883 1,200	3.883 1,200

For Adani Enterprises Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -0.23

Historical price for 2200 PE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 19.2, which was -2.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 265 which increased total open position to 2377

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 22.6, which was -25.8 lower than the previous day. The implied volatity was 26.55, the open interest changed by 123 which increased total open position to 2151

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 49.2, which was 15.5 higher than the previous day. The implied volatity was 29.83, the open interest changed by -260 which decreased total open position to 2048

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 33.55, which was -16.35 lower than the previous day. The implied volatity was 28.13, the open interest changed by 98 which increased total open position to 2308

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 51.15, which was 19.95 higher than the previous day. The implied volatity was 29.23, the open interest changed by -120 which decreased total open position to 2211

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 30.8, which was -20.6 lower than the previous day. The implied volatity was 26.79, the open interest changed by 401 which increased total open position to 2335

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 52.5, which was -10.2 lower than the previous day. The implied volatity was 28.80, the open interest changed by -80 which decreased total open position to 1959

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 63.5, which was 22.7 higher than the previous day. The implied volatity was 28.35, the open interest changed by 425 which increased total open position to 2037

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 42.35, which was 6.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by 28 which increased total open position to 1611

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 38.15, which was 3.85 higher than the previous day. The implied volatity was 28.10, the open interest changed by 178 which increased total open position to 1583

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 34.7, which was -10.3 lower than the previous day. The implied volatity was 28.08, the open interest changed by 59 which increased total open position to 1405

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 47.35, which was 20.25 higher than the previous day. The implied volatity was 28.96, the open interest changed by 664 which increased total open position to 1346

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 27.55, which was 2.8 higher than the previous day. The implied volatity was 28.06, the open interest changed by 422 which increased total open position to 683

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 24.7, which was -25.3 lower than the previous day. The implied volatity was 28.33, the open interest changed by 259 which increased total open position to 260

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 50, which was -1.05 lower than the previous day. The implied volatity was 46.14, 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 51.05, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 51.05, which was 0 lower than the previous day. The implied volatity was 9.21, 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 51.05, which was 0 lower than the previous day. The implied volatity was 8.19, 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 51.05, which was 0 lower than the previous day. The implied volatity was 8.25, 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 16, which was -4.1 lower than the previous day. The implied volatity was 34.97, the open interest changed by -25 which decreased total open position to 221

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 20.25, which was 3.9 higher than the previous day. The implied volatity was 34.74, the open interest changed by 46 which increased total open position to 246

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 16.25, which was -23.1 lower than the previous day. The implied volatity was 31.99, the open interest changed by -63 which decreased total open position to 200

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 40.25, which was 1.35 higher than the previous day. The implied volatity was 33.83, the open interest changed by 86 which increased total open position to 262

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 39, which was -0.25 lower than the previous day. The implied volatity was 32.92, the open interest changed by 12 which increased total open position to 174

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 40, which was -19.5 lower than the previous day. The implied volatity was 33.33, the open interest changed by 25 which increased total open position to 162

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 60, which was 25.15 higher than the previous day. The implied volatity was 34.49, the open interest changed by 76 which increased total open position to 135

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 38, which was 9.2 higher than the previous day. The implied volatity was 33.80, the open interest changed by 19 which increased total open position to 58

On 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 29.9, which was -6.15 lower than the previous day. The implied volatity was 35.24, the open interest changed by 15 which increased total open position to 39

On 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 36.1, which was -63.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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