ADANIENT

Adani Enterprises Limited

2211.6 -33.60 (-1.50%)

L: 2204.1 H: 2267.5

Back to Option Chain

Historical option data for ADANIENT
10 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 2260 CE
Delta: 0.42 Vega: 2.02 Theta: -1.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	2211.60	41.15 ₹ 12,715.35	-14.45 -4465.05	27.09	5,766 17,81,694	422 1,30,398	3,128 9,66,552
9 Dec	2245.20	57.45 ₹ 17,752.05	12.05 3723.45	26.01	3,638 11,24,142	-4 -1,236	2,646 8,17,614
8 Dec	2216.20	43.95 ₹ 13,580.55	-23.95 -7400.55	27.30	3,166 9,78,294	473 1,46,157	2,713 8,38,317
5 Dec	2265.40	68.45 ₹ 21,151.05	17.8 5500.20	24.98	4,450 13,75,050	913 2,82,117	2,239 6,91,851
4 Dec	2217.90	49.05 ₹ 15,156.45	6.6 2039.40	25.98	1,756 5,42,604	-31 -9,579	1,326 4,09,734
3 Dec	2189.80	43.75 ₹ 13,518.75	-21.55 -6658.95	27.62	2,419 7,47,471	298 92,082	1,357 4,19,313
2 Dec	2239.60	64.95 ₹ 20,069.55	-12.45 -3847.05	26.98	2,228 6,88,452	541 1,67,169	1,058 3,26,922
1 Dec	2262.00	75 ₹ 23,175	-13.6 -4202.40	25.95	764 2,36,076	150 46,350	518 1,60,062
28 Nov	2280.20	90.7 ₹ 28,026.3	15.2 4696.80	25.39	4,357 13,46,313	-70 -21,630	364 1,12,476
27 Nov	2255.00	73.45 ₹ 22,696.05	-212.55 -65677.95	25.52	685 2,11,665	433 1,33,797	433 1,33,797
26 Nov	2315.00	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0

19 Nov	2433.10	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	286 ₹ 88,374	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
11 Nov	2366.80	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
10 Nov	2370.70	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
7 Nov	2369.40	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
4 Nov	2419.80	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	343.85 ₹ 1,06,249.65	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2260 expiring on 30DEC2025

Delta for 2260 CE is 0.42

Historical price for 2260 CE is as follows

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 41.15, which was -14.45 lower than the previous day. The implied volatity was 27.09, the open interest changed by 422 which increased total open position to 3128

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 57.45, which was 12.05 higher than the previous day. The implied volatity was 26.01, the open interest changed by -4 which decreased total open position to 2646

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 43.95, which was -23.95 lower than the previous day. The implied volatity was 27.30, the open interest changed by 473 which increased total open position to 2713

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 68.45, which was 17.8 higher than the previous day. The implied volatity was 24.98, the open interest changed by 913 which increased total open position to 2239

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 49.05, which was 6.6 higher than the previous day. The implied volatity was 25.98, the open interest changed by -31 which decreased total open position to 1326

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 43.75, which was -21.55 lower than the previous day. The implied volatity was 27.62, the open interest changed by 298 which increased total open position to 1357

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 64.95, which was -12.45 lower than the previous day. The implied volatity was 26.98, the open interest changed by 541 which increased total open position to 1058

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 75, which was -13.6 lower than the previous day. The implied volatity was 25.95, the open interest changed by 150 which increased total open position to 518

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 90.7, which was 15.2 higher than the previous day. The implied volatity was 25.39, the open interest changed by -70 which decreased total open position to 364

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 73.45, which was -212.55 lower than the previous day. The implied volatity was 25.52, the open interest changed by 433 which increased total open position to 433

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 286, 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 286, 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 286, 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 286, 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 286, 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 286, 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 286, 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 343.85, 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 343.85, 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 343.85, 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 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 343.85, 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 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 343.85, 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 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 343.85, 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 343.85, 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 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 343.85, 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 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 343.85, 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 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 343.85, 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 2260 PE
Delta: -0.57 Vega: 2.04 Theta: -1.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	2211.60	82.05 ₹ 25,353.45	23.1 7137.90	30.61	1,905 5,88,645	61 18,849	902 2,78,718
9 Dec	2245.20	56.8 ₹ 17,551.2	-24.8 -7663.20	27.09	1,119 3,45,771	10 3,090	840 2,59,560
8 Dec	2216.20	82.8 ₹ 25,585.2	27.95 8636.55	29.38	1,511 4,66,899	-63 -19,467	847 2,61,723
5 Dec	2265.40	54 ₹ 16,686	-29.25 -9038.25	26.69	1,122 3,46,698	160 49,440	920 2,84,280
4 Dec	2217.90	84 ₹ 25,956	-15.05 -4650.45	29.31	399 1,23,291	-59 -18,231	759 2,34,531
3 Dec	2189.80	97.85 ₹ 30,235.65	30.3 9362.70	28.65	1,064 3,28,776	-12 -3,708	827 2,55,543
2 Dec	2239.60	69.65 ₹ 21,521.85	11.1 3429.90	27.38	1,247 3,85,323	243 75,087	839 2,59,251
1 Dec	2262.00	61.7 ₹ 19,065.3	5.75 1776.75	27.75	1,054 3,25,686	104 32,136	609 1,88,181
28 Nov	2280.20	57.3 ₹ 17,705.7	-12.4 -3831.60	28.29	3,092 9,55,428	226 69,834	502 1,55,118
27 Nov	2255.00	74.95 ₹ 23,159.55	7.1 2193.90	29.55	674 2,08,266	275 84,975	275 84,975
26 Nov	2315.00	67.85 ₹ 20,965.65	0 0.00	2.82	0 0	0 0	0 0
25 Nov	2332.90	67.85 ₹ 20,965.65	0 0.00	3.35	0 0	0 0	0 0
24 Nov	2399.20	67.85 ₹ 20,965.65	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	67.85 ₹ 20,965.65	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	67.85 ₹ 20,965.65	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	67.85 ₹ 20,965.65	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	67.85 ₹ 20,965.65	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	20.3 ₹ 6,272.7	-6.65 -2054.85	32.65	62 18,600	-27.184 -8,400	23.301 7,200
13 Nov	2488.20	26.05 ₹ 8,049.45	2.7 834.30	32.59	37 11,100	-15.534 -4,800	52.427 16,200
12 Nov	2484.50	23.3 ₹ 7,199.7	-33.15 -10243.35	30.83	93 27,900	33.01 10,200	69.903 21,600
11 Nov	2366.80	57.25 ₹ 17,690.25	4.25 1313.25	33.92	39 11,700	33.981 10,500	35.922 11,100
10 Nov	2370.70	53 ₹ 16,377	-2.75 -849.75	31.73	1 300	0 0	1.942 600
7 Nov	2369.40	55.75 ₹ 17,226.75	-16.35 -5052.15	32.82	1 300	0 0	1.942 600
6 Nov	2314.30	72.1 ₹ 22,278.9	-13.65 -4217.85	31.46	2 600	0 0	0 0
4 Nov	2419.80	85.75 ₹ 26,496.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	85.75 ₹ 26,496.75	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 2260 expiring on 30DEC2025

Delta for 2260 PE is -0.57

Historical price for 2260 PE is as follows

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 82.05, which was 23.1 higher than the previous day. The implied volatity was 30.61, the open interest changed by 61 which increased total open position to 902

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 56.8, which was -24.8 lower than the previous day. The implied volatity was 27.09, the open interest changed by 10 which increased total open position to 840

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 82.8, which was 27.95 higher than the previous day. The implied volatity was 29.38, the open interest changed by -63 which decreased total open position to 847

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 54, which was -29.25 lower than the previous day. The implied volatity was 26.69, the open interest changed by 160 which increased total open position to 920

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 84, which was -15.05 lower than the previous day. The implied volatity was 29.31, the open interest changed by -59 which decreased total open position to 759

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 97.85, which was 30.3 higher than the previous day. The implied volatity was 28.65, the open interest changed by -12 which decreased total open position to 827

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 69.65, which was 11.1 higher than the previous day. The implied volatity was 27.38, the open interest changed by 243 which increased total open position to 839

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 61.7, which was 5.75 higher than the previous day. The implied volatity was 27.75, the open interest changed by 104 which increased total open position to 609

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 57.3, which was -12.4 lower than the previous day. The implied volatity was 28.29, the open interest changed by 226 which increased total open position to 502

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 74.95, which was 7.1 higher than the previous day. The implied volatity was 29.55, the open interest changed by 275 which increased total open position to 275

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 67.85, which was 0 lower than the previous day. The implied volatity was 2.82, 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 67.85, which was 0 lower than the previous day. The implied volatity was 3.35, 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 67.85, 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 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 67.85, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 67.85, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 67.85, 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 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 67.85, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 20.3, which was -6.65 lower than the previous day. The implied volatity was 32.65, the open interest changed by -28 which decreased total open position to 24

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 26.05, which was 2.7 higher than the previous day. The implied volatity was 32.59, the open interest changed by -16 which decreased total open position to 54

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 23.3, which was -33.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by 34 which increased total open position to 72

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 57.25, which was 4.25 higher than the previous day. The implied volatity was 33.92, the open interest changed by 35 which increased total open position to 37

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 53, which was -2.75 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 2

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 55.75, which was -16.35 lower than the previous day. The implied volatity was 32.82, 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 72.1, which was -13.65 lower than the previous day. The implied volatity was 31.46, 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 85.75, 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 85.75, 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

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