ADANIENT

Adani Enterprises Limited

2239.2 -8.70 (-0.39%)

L: 2236.6 H: 2255

Back to Option Chain

Historical option data for ADANIENT
17 Dec 2025 09:51 AM 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 2280 CE
Delta: 0.40 Vega: 1.65 Theta: -1.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2239.20	31.45 ₹ 9,718.05	-7.55 -2332.95	26.79	235 72,615	31 9,579	1,195 3,69,255
16 Dec	2247.90	35.65 ₹ 11,015.85	-19.75 -6102.75	27.74	1,799 5,55,891	178 55,002	1,164 3,59,676
15 Dec	2278.90	55.25 ₹ 17,072.25	-3.1 -957.90	27.41	1,984 6,13,056	67 20,703	989 3,05,601
12 Dec	2282.40	57.6 ₹ 17,798.4	-2.6 -803.40	24.61	2,998 9,26,382	73 22,557	917 2,83,353
11 Dec	2277.70	57.05 ₹ 17,628.45	22.1 6828.90	27.13	3,934 12,15,606	-5 -1,545	845 2,61,105

10 Dec	2211.60	34.6 ₹ 10,691.4	-10.7 -3306.30	27.48	1,897 5,86,173	20 6,180	851 2,62,959
9 Dec	2245.20	47.3 ₹ 14,615.7	9.15 2827.35	25.62	1,758 5,43,222	-21 -6,489	834 2,57,706
8 Dec	2216.20	36.6 ₹ 11,309.4	-21.75 -6720.75	27.31	1,511 4,66,899	15 4,635	856 2,64,504
5 Dec	2265.40	57.9 ₹ 17,891.1	15 4635.00	24.80	2,197 6,78,873	-43 -13,287	840 2,59,560
4 Dec	2217.90	42.3 ₹ 13,070.7	5.7 1761.30	26.43	1,253 3,87,177	19 5,871	885 2,73,465
3 Dec	2189.80	36.9 ₹ 11,402.1	-19.35 -5979.15	27.60	1,515 4,68,135	31 9,579	868 2,68,212
2 Dec	2239.60	56.1 ₹ 17,334.9	-11.75 -3630.75	27.04	1,075 3,32,175	81 25,029	831 2,56,779
1 Dec	2262.00	65.9 ₹ 20,363.1	-11.75 -3630.75	26.31	2,276 7,03,284	371 1,14,639	749 2,31,441
28 Nov	2280.20	77.9 ₹ 24,071.1	10.7 3306.30	25.17	4,194 12,95,946	-42 -12,978	373 1,15,257
27 Nov	2255.00	64.05 ₹ 19,791.45	-58.85 -18184.65	25.58	1,053 3,25,377	406 1,25,454	408 1,26,072
26 Nov	2315.00	122.9 ₹ 37,976.1	0 0.00	33.35	1 309	0 0	1 309
25 Nov	2332.90	122.9 ₹ 37,976.1	-149.65 -46241.85	29.12	1 309	0 0	0 0
24 Nov	2399.20	272.55 ₹ 84,217.95	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	272.55 ₹ 84,217.95	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	272.55 ₹ 84,217.95	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	272.55 ₹ 84,217.95	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	272.55 ₹ 84,217.95	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
11 Nov	2366.80	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
10 Nov	2370.70	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
7 Nov	2369.40	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
4 Nov	2419.80	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	387.15 ₹ 1,19,629.35	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2280 expiring on 30DEC2025

Delta for 2280 CE is 0.40

Historical price for 2280 CE is as follows

On 17 Dec ADANIENT was trading at 2239.20. The strike last trading price was 31.45, which was -7.55 lower than the previous day. The implied volatity was 26.79, the open interest changed by 31 which increased total open position to 1195

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 35.65, which was -19.75 lower than the previous day. The implied volatity was 27.74, the open interest changed by 178 which increased total open position to 1164

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 55.25, which was -3.1 lower than the previous day. The implied volatity was 27.41, the open interest changed by 67 which increased total open position to 989

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 57.6, which was -2.6 lower than the previous day. The implied volatity was 24.61, the open interest changed by 73 which increased total open position to 917

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 57.05, which was 22.1 higher than the previous day. The implied volatity was 27.13, the open interest changed by -5 which decreased total open position to 845

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 34.6, which was -10.7 lower than the previous day. The implied volatity was 27.48, the open interest changed by 20 which increased total open position to 851

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 47.3, which was 9.15 higher than the previous day. The implied volatity was 25.62, the open interest changed by -21 which decreased total open position to 834

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 36.6, which was -21.75 lower than the previous day. The implied volatity was 27.31, the open interest changed by 15 which increased total open position to 856

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 57.9, which was 15 higher than the previous day. The implied volatity was 24.80, the open interest changed by -43 which decreased total open position to 840

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 42.3, which was 5.7 higher than the previous day. The implied volatity was 26.43, the open interest changed by 19 which increased total open position to 885

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 36.9, which was -19.35 lower than the previous day. The implied volatity was 27.60, the open interest changed by 31 which increased total open position to 868

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 56.1, which was -11.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 81 which increased total open position to 831

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 65.9, which was -11.75 lower than the previous day. The implied volatity was 26.31, the open interest changed by 371 which increased total open position to 749

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 77.9, which was 10.7 higher than the previous day. The implied volatity was 25.17, the open interest changed by -42 which decreased total open position to 373

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 64.05, which was -58.85 lower than the previous day. The implied volatity was 25.58, the open interest changed by 406 which increased total open position to 408

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 122.9, which was 0 lower than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 1

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 122.9, which was -149.65 lower than the previous day. The implied volatity was 29.12, 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 272.55, 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 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 272.55, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 272.55, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 272.55, 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 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 272.55, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 387.15, 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 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 387.15, 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 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 387.15, 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 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 387.15, 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 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 387.15, 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 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 387.15, 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 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 387.15, 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 Nov ADANIENT was trading at 2419.80. The strike last trading price was 387.15, 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 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 387.15, 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 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 387.15, 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 30DEC2025 2280 PE
Delta: -0.60 Vega: 1.65 Theta: -1.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2239.20	64.15 ₹ 19,822.35	5.65 1745.85	26.85	72 22,248	26 8,034	743 2,29,587
16 Dec	2247.90	63.5 ₹ 19,621.5	18.7 5778.30	26.91	818 2,52,762	-45 -13,905	717 2,21,553
15 Dec	2278.90	44.75 ₹ 13,827.75	0.95 293.55	26.79	1,014 3,13,326	-27 -8,343	764 2,36,076
12 Dec	2282.40	43.25 ₹ 13,364.25	-6 -1854.00	25.04	2,305 7,12,245	205 63,345	797 2,46,273
11 Dec	2277.70	51.2 ₹ 15,820.8	-43.45 -13426.05	25.28	1,365 4,21,785	156 48,204	594 1,83,546
10 Dec	2211.60	96.8 ₹ 29,911.2	26.4 8157.60	31.82	763 2,35,767	20 6,180	439 1,35,651
9 Dec	2245.20	67 ₹ 20,703	-26.6 -8219.40	26.91	407 1,25,763	-9 -2,781	420 1,29,780
8 Dec	2216.20	95.8 ₹ 29,602.2	31.25 9656.25	29.68	511 1,57,899	-54 -16,686	431 1,33,179
5 Dec	2265.40	63.65 ₹ 19,667.85	-32.05 -9903.45	26.63	461 1,42,449	-21 -6,489	487 1,50,483
4 Dec	2217.90	96.9 ₹ 29,942.1	-15.35 -4743.15	29.74	99 30,591	-17 -5,253	508 1,56,972
3 Dec	2189.80	112.4 ₹ 34,731.6	33.45 10336.05	29.36	379 1,17,111	-68 -21,012	528 1,63,152
2 Dec	2239.60	80.7 ₹ 24,936.3	12.55 3877.95	27.46	335 1,03,515	3 927	597 1,84,473
1 Dec	2262.00	73.25 ₹ 22,634.25	7.75 2394.75	28.41	1,250 3,86,250	196 60,564	593 1,83,237
28 Nov	2280.20	65.3 ₹ 20,177.7	-12.15 -3754.35	27.91	2,372 7,32,948	271 83,739	397 1,22,673
27 Nov	2255.00	84.05 ₹ 25,971.45	9.8 3028.20	29.11	476 1,47,084	129 39,861	129 39,861
26 Nov	2315.00	74.25 ₹ 22,943.25	0 0.00	2.22	0 0	0 0	0 0
25 Nov	2332.90	74.25 ₹ 22,943.25	0 0.00	2.81	0 0	0 0	0 0
24 Nov	2399.20	74.25 ₹ 22,943.25	0 0.00	4.98	0 0	0 0	0 0
21 Nov	2422.30	74.25 ₹ 22,943.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	74.25 ₹ 22,943.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	74.25 ₹ 22,943.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	74.25 ₹ 22,943.25	0 0.00	5.93	0 0	0 0	0 0
14 Nov	2516.80	23.45 ₹ 7,246.05	-32.6 -10073.40	32.57	5 1,500	0 0	2.913 900
13 Nov	2488.20	56.05 ₹ 17,319.45	-8.95 -2765.55	-	0 0	0 0	0 0
12 Nov	2484.50	56.05 ₹ 17,319.45	-8.95 -2765.55	-	0 0	0 0	0 0
11 Nov	2366.80	56.05 ₹ 17,319.45	-8.95 -2765.55	-	0 0	-0.971 -300	0 0
10 Nov	2370.70	56.05 ₹ 17,319.45	-8.95 -2765.55	30.53	1 300	0 0	3.883 1,200
7 Nov	2369.40	65 ₹ 20,085	-16 -4944.00	33.62	7 2,100	-2.913 -900	2.913 900
6 Nov	2314.30	81 ₹ 25,029	22.9 7076.10	31.55	4 1,200	-1.942 -600	6.796 2,100
4 Nov	2419.80	58.1 ₹ 17,952.9	18.9 5840.10	33.07	4 1,200	2.913 900	8.738 2,700
3 Nov	2467.00	39.2 ₹ 12,112.8	-87.55 -27052.95	32.19	9 2,700	5.825 1,800	5.825 1,800
31 Oct	2481.00	126.75 ₹ 39,165.75	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2280 expiring on 30DEC2025

Delta for 2280 PE is -0.60

Historical price for 2280 PE is as follows

On 17 Dec ADANIENT was trading at 2239.20. The strike last trading price was 64.15, which was 5.65 higher than the previous day. The implied volatity was 26.85, the open interest changed by 26 which increased total open position to 743

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 63.5, which was 18.7 higher than the previous day. The implied volatity was 26.91, the open interest changed by -45 which decreased total open position to 717

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 44.75, which was 0.95 higher than the previous day. The implied volatity was 26.79, the open interest changed by -27 which decreased total open position to 764

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 43.25, which was -6 lower than the previous day. The implied volatity was 25.04, the open interest changed by 205 which increased total open position to 797

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 51.2, which was -43.45 lower than the previous day. The implied volatity was 25.28, the open interest changed by 156 which increased total open position to 594

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 96.8, which was 26.4 higher than the previous day. The implied volatity was 31.82, the open interest changed by 20 which increased total open position to 439

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 67, which was -26.6 lower than the previous day. The implied volatity was 26.91, the open interest changed by -9 which decreased total open position to 420

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 95.8, which was 31.25 higher than the previous day. The implied volatity was 29.68, the open interest changed by -54 which decreased total open position to 431

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 63.65, which was -32.05 lower than the previous day. The implied volatity was 26.63, the open interest changed by -21 which decreased total open position to 487

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 96.9, which was -15.35 lower than the previous day. The implied volatity was 29.74, the open interest changed by -17 which decreased total open position to 508

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 112.4, which was 33.45 higher than the previous day. The implied volatity was 29.36, the open interest changed by -68 which decreased total open position to 528

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 80.7, which was 12.55 higher than the previous day. The implied volatity was 27.46, the open interest changed by 3 which increased total open position to 597

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 73.25, which was 7.75 higher than the previous day. The implied volatity was 28.41, the open interest changed by 196 which increased total open position to 593

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 65.3, which was -12.15 lower than the previous day. The implied volatity was 27.91, the open interest changed by 271 which increased total open position to 397

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 84.05, which was 9.8 higher than the previous day. The implied volatity was 29.11, the open interest changed by 129 which increased total open position to 129

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 74.25, which was 0 lower than the previous day. The implied volatity was 2.22, 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 74.25, which was 0 lower than the previous day. The implied volatity was 2.81, 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 74.25, which was 0 lower than the previous day. The implied volatity was 4.98, 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 74.25, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 74.25, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 74.25, 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 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 74.25, which was 0 lower than the previous day. The implied volatity was 5.93, 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 23.45, which was -32.6 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 3

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 56.05, which was -8.95 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 56.05, which was -8.95 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 56.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 56.05, which was -8.95 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 4

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 65, which was -16 lower than the previous day. The implied volatity was 33.62, the open interest changed by -3 which decreased total open position to 3

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 81, which was 22.9 higher than the previous day. The implied volatity was 31.55, the open interest changed by -2 which decreased total open position to 7

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 58.1, which was 18.9 higher than the previous day. The implied volatity was 33.07, the open interest changed by 3 which increased total open position to 9

On 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 39.2, which was -87.55 lower than the previous day. The implied volatity was 32.19, the open interest changed by 6 which increased total open position to 6

On 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 126.75, 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

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