ADANIENT

Adani Enterprises Limited

2229.3 -3.20 (-0.14%)

L: 2211.1 H: 2245

Back to Option Chain

Historical option data for ADANIENT
18 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 2220 CE
Delta: 0.57 Vega: 1.59 Theta: -1.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2229.30	47.7 ₹ 14,739.3	-8.5 -2626.50	24.58	1,125 3,47,625	59 18,231	520 1,60,680
17 Dec	2232.50	55.05 ₹ 17,010.45	-13.4 -4140.60	26.54	546 1,68,714	-3 -927	463 1,43,067
16 Dec	2247.90	65.95 ₹ 20,378.55	-27.45 -8482.05	28.29	247 76,323	-30 -9,270	469 1,44,921
15 Dec	2278.90	93.2 ₹ 28,798.8	-4.45 -1375.05	28.33	60 18,540	-25 -7,725	498 1,53,882
12 Dec	2282.40	97.3 ₹ 30,065.7	0.5 154.50	25.82	159 49,131	3 927	523 1,61,607
11 Dec	2277.70	92.2 ₹ 28,489.8	33.5 10351.50	27.49	2,410 7,44,690	-103 -31,827	520 1,60,680
10 Dec	2211.60	57.85 ₹ 17,875.65	-17.75 -5484.75	26.54	1,662 5,13,558	54 16,686	622 1,92,198
9 Dec	2245.20	78.45 ₹ 24,241.05	15.2 4696.80	25.53	3,527 10,89,843	12 3,708	574 1,77,366

8 Dec	2216.20	61.5 ₹ 19,003.5	-29.55 -9130.95	27.17	1,331 4,11,279	178 55,002	544 1,68,096
5 Dec	2265.40	90.6 ₹ 27,995.4	22.65 6998.85	24.38	2,657 8,21,013	-246 -76,014	368 1,13,712
4 Dec	2217.90	66.2 ₹ 20,455.8	8.55 2641.95	25.37	3,159 9,76,131	125 38,625	613 1,89,417
3 Dec	2189.80	58.65 ₹ 18,122.85	-27.15 -8389.35	27.05	1,812 5,59,908	396 1,22,364	485 1,49,865
2 Dec	2239.60	85 ₹ 26,265	-15.25 -4712.25	26.68	121 37,389	68 21,012	89 27,501
1 Dec	2262.00	98.45 ₹ 30,421.05	-14.5 -4480.50	26.22	32 9,888	5 1,545	21 6,489
28 Nov	2280.20	111.95 ₹ 34,592.55	-202.25 -62495.25	23.84	20 6,180	17 5,253	17 5,253
27 Nov	2255.00	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	314.2 ₹ 97,087.8	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2366.80	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
10 Nov	2370.70	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2369.40	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2419.80	371.25 ₹ 1,14,716.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.57

Historical price for 2220 CE is as follows

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 47.7, which was -8.5 lower than the previous day. The implied volatity was 24.58, the open interest changed by 59 which increased total open position to 520

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 55.05, which was -13.4 lower than the previous day. The implied volatity was 26.54, the open interest changed by -3 which decreased total open position to 463

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 65.95, which was -27.45 lower than the previous day. The implied volatity was 28.29, the open interest changed by -30 which decreased total open position to 469

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 93.2, which was -4.45 lower than the previous day. The implied volatity was 28.33, the open interest changed by -25 which decreased total open position to 498

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 97.3, which was 0.5 higher than the previous day. The implied volatity was 25.82, the open interest changed by 3 which increased total open position to 523

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 92.2, which was 33.5 higher than the previous day. The implied volatity was 27.49, the open interest changed by -103 which decreased total open position to 520

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 57.85, which was -17.75 lower than the previous day. The implied volatity was 26.54, the open interest changed by 54 which increased total open position to 622

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 78.45, which was 15.2 higher than the previous day. The implied volatity was 25.53, the open interest changed by 12 which increased total open position to 574

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 61.5, which was -29.55 lower than the previous day. The implied volatity was 27.17, the open interest changed by 178 which increased total open position to 544

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 90.6, which was 22.65 higher than the previous day. The implied volatity was 24.38, the open interest changed by -246 which decreased total open position to 368

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 66.2, which was 8.55 higher than the previous day. The implied volatity was 25.37, the open interest changed by 125 which increased total open position to 613

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 58.65, which was -27.15 lower than the previous day. The implied volatity was 27.05, the open interest changed by 396 which increased total open position to 485

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 85, which was -15.25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 68 which increased total open position to 89

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 98.45, which was -14.5 lower than the previous day. The implied volatity was 26.22, the open interest changed by 5 which increased total open position to 21

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 111.95, which was -202.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by 17 which increased total open position to 17

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 314.2, 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 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 314.2, 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 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 314.2, 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 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 314.2, 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 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 314.2, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 314.2, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 314.2, 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 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 314.2, 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 371.25, 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 371.25, 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 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 371.25, 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 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 371.25, 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 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 371.25, 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 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 371.25, 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 371.25, 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 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 371.25, 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 3 Nov ADANIENT was trading at 2467.00. 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 31 Oct ADANIENT was trading at 2481.00. 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

ADANIENT 30DEC2025 2220 PE
Delta: -0.43 Vega: 1.59 Theta: -1.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2229.30	33.6 ₹ 10,382.4	0.5 154.50	25.45	925 2,85,825	-27 -8,343	626 1,93,434
17 Dec	2232.50	33.2 ₹ 10,258.8	1.9 587.10	25.35	1,101 3,40,209	79 24,411	651 2,01,159
16 Dec	2247.90	33.2 ₹ 10,258.8	9.25 2858.25	26.95	472 1,45,848	-22 -6,798	574 1,77,366
15 Dec	2278.90	23.45 ₹ 7,246.05	0.2 61.80	27.92	380 1,17,420	-12 -3,708	598 1,84,782
12 Dec	2282.40	22.95 ₹ 7,091.55	-3.85 -1189.65	26.16	588 1,81,692	-29 -8,961	610 1,88,490
11 Dec	2277.70	27.2 ₹ 8,404.8	-30.6 -9455.40	25.70	1,690 5,22,210	56 17,304	640 1,97,760
10 Dec	2211.60	59.75 ₹ 18,462.75	18.4 5685.60	30.38	1,291 3,98,919	13 4,017	588 1,81,692
9 Dec	2245.20	39.7 ₹ 12,267.3	-19.95 -6164.55	27.49	1,775 5,48,475	136 42,024	575 1,77,675
8 Dec	2216.20	60.5 ₹ 18,694.5	22.35 6906.15	29.18	1,323 4,08,807	2 618	443 1,36,887
5 Dec	2265.40	37.5 ₹ 11,587.5	-23.6 -7292.40	26.72	1,202 3,71,418	108 33,372	440 1,35,960
4 Dec	2217.90	61.55 ₹ 19,018.95	-11.25 -3476.25	28.75	904 2,79,336	31 9,579	332 1,02,588
3 Dec	2189.80	75.2 ₹ 23,236.8	26.8 8281.20	28.95	1,086 3,35,574	121 37,389	300 92,700
2 Dec	2239.60	50 ₹ 15,450	7.65 2363.85	27.08	283 87,447	21 6,489	178 55,002
1 Dec	2262.00	45.4 ₹ 14,028.6	5.1 1575.90	28.10	233 71,997	34 10,506	154 47,586
28 Nov	2280.20	40.25 ₹ 12,437.25	-14.7 -4542.30	27.67	457 1,41,213	118 36,462	122 37,698
27 Nov	2255.00	55 ₹ 16,995	-1.3 -401.70	28.88	8 2,472	1 309	1 309
26 Nov	2315.00	56.3 ₹ 17,396.7	0 0.00	4.29	0 0	0 0	0 0
25 Nov	2332.90	56.3 ₹ 17,396.7	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	56.3 ₹ 17,396.7	0 0.00	6.98	0 0	0 0	0 0
21 Nov	2422.30	56.3 ₹ 17,396.7	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	56.3 ₹ 17,396.7	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	56.3 ₹ 17,396.7	0 0.00	7.60	0 0	0 0	0 0
18 Nov	2436.80	56.3 ₹ 17,396.7	0 0.00	7.70	0 0	0 0	0 0
14 Nov	2516.80	40 ₹ 12,360	-23 -7107.00	-	0 0	0 0	0 0
13 Nov	2488.20	40 ₹ 12,360	-23 -7107.00	-	0 0	0 0	0 0
12 Nov	2484.50	40 ₹ 12,360	-23 -7107.00	-	0 0	0 0	0 0
11 Nov	2366.80	40 ₹ 12,360	-23 -7107.00	-	0 0	0 0	0 0
10 Nov	2370.70	40 ₹ 12,360	-23 -7107.00	-	0 0	0.971 300	0 0
7 Nov	2369.40	40 ₹ 12,360	-23 -7107.00	31.17	5 1,500	0 0	3.883 1,200
6 Nov	2314.30	63 ₹ 19,467	-10.6 -3275.40	33.16	4 1,200	1.942 600	1.942 600
4 Nov	2419.80	73.6 ₹ 22,742.4	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -0.43

Historical price for 2220 PE is as follows

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 33.6, which was 0.5 higher than the previous day. The implied volatity was 25.45, the open interest changed by -27 which decreased total open position to 626

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 33.2, which was 1.9 higher than the previous day. The implied volatity was 25.35, the open interest changed by 79 which increased total open position to 651

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 33.2, which was 9.25 higher than the previous day. The implied volatity was 26.95, the open interest changed by -22 which decreased total open position to 574

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 23.45, which was 0.2 higher than the previous day. The implied volatity was 27.92, the open interest changed by -12 which decreased total open position to 598

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 22.95, which was -3.85 lower than the previous day. The implied volatity was 26.16, the open interest changed by -29 which decreased total open position to 610

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 27.2, which was -30.6 lower than the previous day. The implied volatity was 25.70, the open interest changed by 56 which increased total open position to 640

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 59.75, which was 18.4 higher than the previous day. The implied volatity was 30.38, the open interest changed by 13 which increased total open position to 588

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 39.7, which was -19.95 lower than the previous day. The implied volatity was 27.49, the open interest changed by 136 which increased total open position to 575

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 60.5, which was 22.35 higher than the previous day. The implied volatity was 29.18, the open interest changed by 2 which increased total open position to 443

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 37.5, which was -23.6 lower than the previous day. The implied volatity was 26.72, the open interest changed by 108 which increased total open position to 440

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 61.55, which was -11.25 lower than the previous day. The implied volatity was 28.75, the open interest changed by 31 which increased total open position to 332

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 75.2, which was 26.8 higher than the previous day. The implied volatity was 28.95, the open interest changed by 121 which increased total open position to 300

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 50, which was 7.65 higher than the previous day. The implied volatity was 27.08, the open interest changed by 21 which increased total open position to 178

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 45.4, which was 5.1 higher than the previous day. The implied volatity was 28.10, the open interest changed by 34 which increased total open position to 154

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 40.25, which was -14.7 lower than the previous day. The implied volatity was 27.67, the open interest changed by 118 which increased total open position to 122

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 55, which was -1.3 lower than the previous day. The implied volatity was 28.88, the open interest changed by 1 which increased total open position to 1

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 56.3, which was 0 lower than the previous day. The implied volatity was 4.29, 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 56.3, 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 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 56.3, which was 0 lower than the previous day. The implied volatity was 6.98, 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 56.3, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 56.3, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 56.3, which was 0 lower than the previous day. The implied volatity was 7.60, 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 56.3, which was 0 lower than the previous day. The implied volatity was 7.70, 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 40, which was -23 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 40, which was -23 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 40, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 40, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 40, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 40, which was -23 lower than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 4

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 63, which was -10.6 lower than the previous day. The implied volatity was 33.16, the open interest changed by 2 which increased total open position to 2

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 73.6, 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

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