ADANIENT

Adani Enterprises Limited

2153.7 -60.30 (-2.72%)

L: 2145 H: 2216

Back to Option Chain

Historical option data for ADANIENT
09 Jan 2026 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 27-JAN-2026 2260 CE
Delta: 0.26 Vega: 1.55 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Jan	2153.70	20 ₹ 6,180	-16.85 -5206.65	27.72	2,643 8,16,687	-54 -16,686	1,352 4,17,768
8 Jan	2214.00	34.6 ₹ 10,691.4	-29.8 -9208.20	25.64	3,234 9,99,306	474 1,46,466	1,406 4,34,454
7 Jan	2274.10	62.4 ₹ 19,281.6	2.5 772.50	23.38	1,985 6,13,365	-32 -9,888	921 2,84,589
6 Jan	2259.10	60 ₹ 18,540	-9.45 -2920.05	24.19	1,167 3,60,603	95 29,355	954 2,94,786
5 Jan	2279.50	69.5 ₹ 21,475.5	-6 -1854.00	23.28	965 2,98,185	-23 -7,107	853 2,63,577
2 Jan	2279.80	73.55 ₹ 22,726.95	10.25 3167.25	23.40	2,313 7,14,717	-128 -39,552	924 2,85,516
1 Jan	2260.00	60.2 ₹ 18,601.8	6.75 2085.75	22.76	4,447 13,74,123	188 58,092	1,041 3,21,669
31 Dec	2239.70	53.85 ₹ 16,639.65	5.15 1591.35	23.03	1,147 3,54,423	61 18,849	853 2,63,577
30 Dec	2214.70	50.2 ₹ 15,511.8	1.5 463.50	25.48	977 3,01,893	141 43,569	790 2,44,110
29 Dec	2203.20	48 ₹ 14,832	-13.9 -4295.10	26.65	603 1,86,327	131 40,479	646 1,99,614
26 Dec	2229.90	60.55 ₹ 18,709.95	-1.25 -386.25	24.65	508 1,56,972	72 22,248	518 1,60,062
24 Dec	2222.70	59.1 ₹ 18,261.9	-15.6 -4820.40	25.48	677 2,09,193	189 58,401	443 1,36,887
23 Dec	2248.80	75.75 ₹ 23,406.75	-10.6 -3275.40	25.96	113 34,917	66 20,394	247 76,323
22 Dec	2263.50	85.85 ₹ 26,527.65	10.25 3167.25	26.13	143 44,187	84 25,956	179 55,311
19 Dec	2239.00	76 ₹ 23,484	-5 -1545.00	24.65	47 14,523	30 9,270	98 30,282
18 Dec	2229.30	81 ₹ 25,029	1.75 540.75	28.69	17 5,253	4 1,236	64 19,776
17 Dec	2232.50	79.25 ₹ 24,488.25	-7.75 -2394.75	27.01	9 2,781	5 1,545	61 18,849
16 Dec	2247.90	85.9 ₹ 26,543.1	-34.95 -10799.55	27.05	79 24,411	52 16,068	55 16,995
15 Dec	2278.90	120.85 ₹ 37,342.65	-2.15 -664.35	-	1 309	0 0	3 927
12 Dec	2282.40	123 ₹ 38,007	8.9 2750.10	29.58	1 309	0 0	3 927
11 Dec	2277.70	103.45 ₹ 31,966.05	15.45 4774.05	25.59	5 1,545	0 0	3 927
10 Dec	2211.60	88 ₹ 27,192	-142.15 -43924.35	-	0 0	0 0	3 927
9 Dec	2245.20	88 ₹ 27,192	-142.15 -43924.35	24.01	3 927	1 309	1 309
8 Dec	2216.20	230.15 ₹ 71,116.35	0 0.00	0.66	0 0	0 0	0 0
5 Dec	2265.40	230.15 ₹ 71,116.35	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	230.15 ₹ 71,116.35	0 0.00	0.37	0 0	0 0	0 0
3 Dec	2189.80	230.15 ₹ 71,116.35	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	230.15 ₹ 71,116.35	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	230.15 ₹ 71,116.35	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	230.15 ₹ 71,116.35	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	230.15 ₹ 71,116.35	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2260 expiring on 27JAN2026

Delta for 2260 CE is 0.26

Historical price for 2260 CE is as follows

On 9 Jan ADANIENT was trading at 2153.70. The strike last trading price was 20, which was -16.85 lower than the previous day. The implied volatity was 27.72, the open interest changed by -54 which decreased total open position to 1352

On 8 Jan ADANIENT was trading at 2214.00. The strike last trading price was 34.6, which was -29.8 lower than the previous day. The implied volatity was 25.64, the open interest changed by 474 which increased total open position to 1406

On 7 Jan ADANIENT was trading at 2274.10. The strike last trading price was 62.4, which was 2.5 higher than the previous day. The implied volatity was 23.38, the open interest changed by -32 which decreased total open position to 921

On 6 Jan ADANIENT was trading at 2259.10. The strike last trading price was 60, which was -9.45 lower than the previous day. The implied volatity was 24.19, the open interest changed by 95 which increased total open position to 954

On 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 69.5, which was -6 lower than the previous day. The implied volatity was 23.28, the open interest changed by -23 which decreased total open position to 853

On 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 73.55, which was 10.25 higher than the previous day. The implied volatity was 23.40, the open interest changed by -128 which decreased total open position to 924

On 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 60.2, which was 6.75 higher than the previous day. The implied volatity was 22.76, the open interest changed by 188 which increased total open position to 1041

On 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 53.85, which was 5.15 higher than the previous day. The implied volatity was 23.03, the open interest changed by 61 which increased total open position to 853

On 30 Dec ADANIENT was trading at 2214.70. The strike last trading price was 50.2, which was 1.5 higher than the previous day. The implied volatity was 25.48, the open interest changed by 141 which increased total open position to 790

On 29 Dec ADANIENT was trading at 2203.20. The strike last trading price was 48, which was -13.9 lower than the previous day. The implied volatity was 26.65, the open interest changed by 131 which increased total open position to 646

On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 60.55, which was -1.25 lower than the previous day. The implied volatity was 24.65, the open interest changed by 72 which increased total open position to 518

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 59.1, which was -15.6 lower than the previous day. The implied volatity was 25.48, the open interest changed by 189 which increased total open position to 443

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 75.75, which was -10.6 lower than the previous day. The implied volatity was 25.96, the open interest changed by 66 which increased total open position to 247

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 85.85, which was 10.25 higher than the previous day. The implied volatity was 26.13, the open interest changed by 84 which increased total open position to 179

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 76, which was -5 lower than the previous day. The implied volatity was 24.65, the open interest changed by 30 which increased total open position to 98

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 81, which was 1.75 higher than the previous day. The implied volatity was 28.69, the open interest changed by 4 which increased total open position to 64

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 79.25, which was -7.75 lower than the previous day. The implied volatity was 27.01, the open interest changed by 5 which increased total open position to 61

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 85.9, which was -34.95 lower than the previous day. The implied volatity was 27.05, the open interest changed by 52 which increased total open position to 55

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 120.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 123, which was 8.9 higher than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 103.45, which was 15.45 higher than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 88, which was -142.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 88, which was -142.15 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1 which increased total open position to 1

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 230.15, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 230.15, 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 Dec ADANIENT was trading at 2217.90. The strike last trading price was 230.15, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 230.15, 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 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 230.15, 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 230.15, 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 230.15, 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 230.15, 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 27JAN2026 2260 PE
Delta: -0.71 Vega: 1.64 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2153.70	118.85 ₹ 36,724.65	38.95 12035.55	31.84	784 2,42,256	-101 -31,209	742 2,29,278
8 Jan	2214.00	82.5 ₹ 25,492.5	42.45 13117.05	29.92	1,986 6,13,674	11 3,399	844 2,60,796
7 Jan	2274.10	41 ₹ 12,669	-8 -2472.00	24.75	914 2,82,426	88 27,192	829 2,56,161
6 Jan	2259.10	48.1 ₹ 14,862.9	6.25 1931.25	25.62	1,094 3,38,046	47 14,523	730 2,25,570
5 Jan	2279.50	42.05 ₹ 12,993.45	1.65 509.85	25.66	855 2,64,195	70 21,630	685 2,11,665
2 Jan	2279.80	41.4 ₹ 12,792.6	-9.15 -2827.35	23.96	883 2,72,847	26 8,034	613 1,89,417
1 Jan	2260.00	52.9 ₹ 16,346.1	-9.8 -3028.20	24.21	1,538 4,75,242	111 34,299	583 1,80,147
31 Dec	2239.70	63.1 ₹ 19,497.9	-16.35 -5052.15	25.05	279 86,211	37 11,433	471 1,45,539
30 Dec	2214.70	78.7 ₹ 24,318.3	-17.55 -5422.95	26.13	261 80,649	97 29,973	432 1,33,488
29 Dec	2203.20	96.25 ₹ 29,741.25	12.85 3970.65	29.58	67 20,703	9 2,781	335 1,03,515
26 Dec	2229.90	83.9 ₹ 25,925.1	-4.55 -1405.95	29.99	39 12,051	14 4,326	327 1,01,043
24 Dec	2222.70	90.15 ₹ 27,856.35	18.15 5608.35	29.19	314 97,026	234 72,306	314 97,026
23 Dec	2248.80	72.9 ₹ 22,526.1	-60.7 -18756.30	27.67	83 25,647	75 23,175	75 23,175
22 Dec	2263.50	133.6 ₹ 41,282.4	0 0.00	0.95	0 0	0 0	0 0
19 Dec	2239.00	133.6 ₹ 41,282.4	0 0.00	0.26	0 0	0 0	0 0
18 Dec	2229.30	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
17 Dec	2232.50	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
16 Dec	2247.90	133.6 ₹ 41,282.4	0 0.00	0.32	0 0	0 0	0 0
15 Dec	2278.90	133.6 ₹ 41,282.4	0 0.00	1.71	0 0	0 0	0 0
12 Dec	2282.40	133.6 ₹ 41,282.4	0 0.00	1.86	0 0	0 0	0 0
11 Dec	2277.70	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	133.6 ₹ 41,282.4	0 0.00	0.84	0 0	0 0	0 0
8 Dec	2216.20	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	133.6 ₹ 41,282.4	0 0.00	0.44	0 0	0 0	0 0
1 Dec	2262.00	133.6 ₹ 41,282.4	0 0.00	1.13	0 0	0 0	0 0
28 Nov	2280.20	133.6 ₹ 41,282.4	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	133.6 ₹ 41,282.4	0 0.00	0.75	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2260 expiring on 27JAN2026

Delta for 2260 PE is -0.71

Historical price for 2260 PE is as follows

On 9 Jan ADANIENT was trading at 2153.70. The strike last trading price was 118.85, which was 38.95 higher than the previous day. The implied volatity was 31.84, the open interest changed by -101 which decreased total open position to 742

On 8 Jan ADANIENT was trading at 2214.00. The strike last trading price was 82.5, which was 42.45 higher than the previous day. The implied volatity was 29.92, the open interest changed by 11 which increased total open position to 844

On 7 Jan ADANIENT was trading at 2274.10. The strike last trading price was 41, which was -8 lower than the previous day. The implied volatity was 24.75, the open interest changed by 88 which increased total open position to 829

On 6 Jan ADANIENT was trading at 2259.10. The strike last trading price was 48.1, which was 6.25 higher than the previous day. The implied volatity was 25.62, the open interest changed by 47 which increased total open position to 730

On 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 42.05, which was 1.65 higher than the previous day. The implied volatity was 25.66, the open interest changed by 70 which increased total open position to 685

On 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 41.4, which was -9.15 lower than the previous day. The implied volatity was 23.96, the open interest changed by 26 which increased total open position to 613

On 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 52.9, which was -9.8 lower than the previous day. The implied volatity was 24.21, the open interest changed by 111 which increased total open position to 583

On 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 63.1, which was -16.35 lower than the previous day. The implied volatity was 25.05, the open interest changed by 37 which increased total open position to 471

On 30 Dec ADANIENT was trading at 2214.70. The strike last trading price was 78.7, which was -17.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by 97 which increased total open position to 432

On 29 Dec ADANIENT was trading at 2203.20. The strike last trading price was 96.25, which was 12.85 higher than the previous day. The implied volatity was 29.58, the open interest changed by 9 which increased total open position to 335

On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 83.9, which was -4.55 lower than the previous day. The implied volatity was 29.99, the open interest changed by 14 which increased total open position to 327

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 90.15, which was 18.15 higher than the previous day. The implied volatity was 29.19, the open interest changed by 234 which increased total open position to 314

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 72.9, which was -60.7 lower than the previous day. The implied volatity was 27.67, the open interest changed by 75 which increased total open position to 75

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 133.6, 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 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 133.6, 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 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 133.6, 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 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 133.6, 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 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 133.6, 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 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 133.6, 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 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 133.6, 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 Dec ADANIENT was trading at 2189.80. The strike last trading price was 133.6, 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 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 0.44, 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 133.6, which was 0 lower than the previous day. The implied volatity was 1.13, 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 133.6, 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 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 133.6, which was 0 lower than the previous day. The implied volatity was 0.75, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD