ADANIENT

Adani Enterprises Limited

2252.2 -27.30 (-1.20%)

L: 2250.8 H: 2290.4

Back to Option Chain

Historical option data for ADANIENT
06 Jan 2026 02:26 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 2280 CE
Delta: 0.47 Vega: 2.15 Theta: -1.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	2252.20	46.3 ₹ 14,306.7	-12.65 -3908.85	24.64	1,136 3,51,024	61 18,849	832 2,57,088
5 Jan	2279.50	58.15 ₹ 17,968.35	-5.5 -1699.50	23.16	2,387 7,37,583	-9 -2,781	775 2,39,475
2 Jan	2279.80	62.5 ₹ 19,312.5	9.2 2842.80	23.39	2,322 7,17,498	62 19,158	785 2,42,565
1 Jan	2260.00	50.4 ₹ 15,573.6	5.6 1730.40	22.86	3,669 11,33,721	298 92,082	723 2,23,407
31 Dec	2239.70	45.2 ₹ 13,966.8	3.8 1174.20	23.13	728 2,24,952	18 5,562	426 1,31,634
30 Dec	2214.70	42.6 ₹ 13,163.4	0.8 247.20	25.57	575 1,77,675	102 31,518	408 1,26,072
29 Dec	2203.20	41.6 ₹ 12,854.4	-11.35 -3507.15	27.01	229 70,761	89 27,501	305 94,245
26 Dec	2229.90	53.5 ₹ 16,531.5	0.4 123.60	25.28	144 44,496	20 6,180	215 66,435
24 Dec	2222.70	52 ₹ 16,068	-13 -4017.00	25.89	125 38,625	62 19,158	191 59,019

23 Dec	2248.80	65 ₹ 20,085	-11.3 -3491.70	25.39	40 12,360	12 3,708	129 39,861
22 Dec	2263.50	74.95 ₹ 23,159.55	15.15 4681.35	25.88	54 16,686	33 10,197	112 34,608
19 Dec	2239.00	59.8 ₹ 18,478.2	-5.2 -1606.80	22.35	16 4,944	11 3,399	78 24,102
18 Dec	2229.30	65 ₹ 20,085	-4 -1236.00	26.27	8 2,472	4 1,236	66 20,394
17 Dec	2232.50	69 ₹ 21,321	-6 -1854.00	26.60	4 1,236	-1 -309	62 19,158
16 Dec	2247.90	75 ₹ 23,175	-22.25 -6875.25	26.58	37 11,433	33 10,197	62 19,158
15 Dec	2278.90	97.25 ₹ 30,050.25	-7.5 -2317.50	26.82	10 3,090	3 927	28 8,652
12 Dec	2282.40	104.75 ₹ 32,367.75	-0.2 -61.80	27.26	17 5,253	2 618	14 4,326
11 Dec	2277.70	104.95 ₹ 32,429.55	28.15 8698.35	29.35	5 1,545	-2 -618	11 3,399
10 Dec	2211.60	76.8 ₹ 23,731.2	-1.45 -448.05	29.07	8 2,472	5 1,545	12 3,708
9 Dec	2245.20	78.25 ₹ 24,179.25	-12.85 -3970.65	23.74	1 309	0 0	7 2,163
8 Dec	2216.20	91.1 ₹ 28,149.9	0 0.00	-	0 0	0 0	7 2,163
5 Dec	2265.40	91.1 ₹ 28,149.9	0 0.00	24.20	1 309	0 0	6 1,854
4 Dec	2217.90	91.1 ₹ 28,149.9	-20.6 -6365.40	-	0 0	0 0	0 0
3 Dec	2189.80	91.1 ₹ 28,149.9	-20.6 -6365.40	-	0 0	3 927	0 0
2 Dec	2239.60	91.1 ₹ 28,149.9	-20.6 -6365.40	26.90	9 2,781	3 927	6 1,854
1 Dec	2262.00	111.7 ₹ 34,515.3	-9.1 -2811.90	29.28	2 618	1 309	2 618
28 Nov	2280.20	120.8 ₹ 37,327.2	-197.65 -61073.85	-	0 0	1 309	0 0
27 Nov	2255.00	120.8 ₹ 37,327.2	-197.65 -61073.85	32.36	1 309	0 0	0 0
24 Nov	2399.20	318.45 ₹ 98,401.05	0 0.00	-	0 0	0 0	0 0
11 Nov	2366.80	371.2 ₹ 1,14,700.8	0 0.00	-	0 0	0 0	0 0
10 Nov	2370.70	371.2 ₹ 1,14,700.8	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2280 expiring on 27JAN2026

Delta for 2280 CE is 0.47

Historical price for 2280 CE is as follows

On 6 Jan ADANIENT was trading at 2252.20. The strike last trading price was 46.3, which was -12.65 lower than the previous day. The implied volatity was 24.64, the open interest changed by 61 which increased total open position to 832

On 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 58.15, which was -5.5 lower than the previous day. The implied volatity was 23.16, the open interest changed by -9 which decreased total open position to 775

On 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 62.5, which was 9.2 higher than the previous day. The implied volatity was 23.39, the open interest changed by 62 which increased total open position to 785

On 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 50.4, which was 5.6 higher than the previous day. The implied volatity was 22.86, the open interest changed by 298 which increased total open position to 723

On 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 45.2, which was 3.8 higher than the previous day. The implied volatity was 23.13, the open interest changed by 18 which increased total open position to 426

On 30 Dec ADANIENT was trading at 2214.70. The strike last trading price was 42.6, which was 0.8 higher than the previous day. The implied volatity was 25.57, the open interest changed by 102 which increased total open position to 408

On 29 Dec ADANIENT was trading at 2203.20. The strike last trading price was 41.6, which was -11.35 lower than the previous day. The implied volatity was 27.01, the open interest changed by 89 which increased total open position to 305

On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 53.5, which was 0.4 higher than the previous day. The implied volatity was 25.28, the open interest changed by 20 which increased total open position to 215

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 52, which was -13 lower than the previous day. The implied volatity was 25.89, the open interest changed by 62 which increased total open position to 191

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 65, which was -11.3 lower than the previous day. The implied volatity was 25.39, the open interest changed by 12 which increased total open position to 129

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 74.95, which was 15.15 higher than the previous day. The implied volatity was 25.88, the open interest changed by 33 which increased total open position to 112

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 59.8, which was -5.2 lower than the previous day. The implied volatity was 22.35, the open interest changed by 11 which increased total open position to 78

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 65, which was -4 lower than the previous day. The implied volatity was 26.27, the open interest changed by 4 which increased total open position to 66

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 69, which was -6 lower than the previous day. The implied volatity was 26.60, the open interest changed by -1 which decreased total open position to 62

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 75, which was -22.25 lower than the previous day. The implied volatity was 26.58, the open interest changed by 33 which increased total open position to 62

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 97.25, which was -7.5 lower than the previous day. The implied volatity was 26.82, the open interest changed by 3 which increased total open position to 28

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 104.75, which was -0.2 lower than the previous day. The implied volatity was 27.26, the open interest changed by 2 which increased total open position to 14

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 104.95, which was 28.15 higher than the previous day. The implied volatity was 29.35, the open interest changed by -2 which decreased total open position to 11

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 76.8, which was -1.45 lower than the previous day. The implied volatity was 29.07, the open interest changed by 5 which increased total open position to 12

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 78.25, which was -12.85 lower than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 7

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 6

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 91.1, which was -20.6 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 91.1, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 91.1, which was -20.6 lower than the previous day. The implied volatity was 26.90, the open interest changed by 3 which increased total open position to 6

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 111.7, which was -9.1 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 2

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 120.8, which was -197.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 120.8, which was -197.65 lower than the previous day. The implied volatity was 32.36, 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 318.45, 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 371.2, 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 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 371.2, 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 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

ADANIENT 27JAN2026 2280 PE
Delta: -0.53 Vega: 2.15 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	2252.20	62 ₹ 19,158	11 3399.00	25.11	839 2,59,251	-4 -1,236	706 2,18,154
5 Jan	2279.50	50.6 ₹ 15,635.4	1.65 509.85	25.49	921 2,84,589	-5 -1,545	710 2,19,390
2 Jan	2279.80	49.25 ₹ 15,218.25	-11.3 -3491.70	23.52	675 2,08,575	43 13,287	717 2,21,553
1 Jan	2260.00	63.5 ₹ 19,621.5	-11.7 -3615.30	24.40	1,220 3,76,980	323 99,807	673 2,07,957
31 Dec	2239.70	74.3 ₹ 22,958.7	-16.7 -5160.30	25.16	459 1,41,831	166 51,294	351 1,08,459
30 Dec	2214.70	91.75 ₹ 28,350.75	-14.2 -4387.80	26.57	100 30,900	5 1,545	185 57,165
29 Dec	2203.20	110 ₹ 33,990	13.5 4171.50	30.16	36 11,124	-5 -1,545	180 55,620
26 Dec	2229.90	96.5 ₹ 29,818.5	-5.9 -1823.10	30.59	20 6,180	4 1,236	186 57,474
24 Dec	2222.70	102.85 ₹ 31,780.65	21.85 6751.65	29.65	76 23,484	53 16,377	181 55,929
23 Dec	2248.80	81 ₹ 25,029	6 1854.00	26.99	36 11,124	32 9,888	128 39,552
22 Dec	2263.50	75 ₹ 23,175	-27.05 -8358.45	27.10	94 29,046	71 21,939	95 29,355
19 Dec	2239.00	102.05 ₹ 31,533.45	8.05 2487.45	32.74	16 4,944	7 2,163	22 6,798
18 Dec	2229.30	95.05 ₹ 29,370.45	-0.95 -293.55	27.32	6 1,854	4 1,236	14 4,326
17 Dec	2232.50	96 ₹ 29,664	-5 -1545.00	28.10	3 927	1 309	9 2,781
16 Dec	2247.90	101 ₹ 31,209	-8.55 -2641.95	31.22	8 2,472	0 0	0 0
15 Dec	2278.90	109.55 ₹ 33,850.95	0 0.00	0.99	0 0	0 0	0 0
12 Dec	2282.40	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	109.55 ₹ 33,850.95	0 0.00	0.18	0 0	0 0	0 0
8 Dec	2216.20	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	109.55 ₹ 33,850.95	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	109.55 ₹ 33,850.95	0 0.00	0.53	0 0	0 0	0 0
28 Nov	2280.20	109.55 ₹ 33,850.95	0 0.00	1.20	0 0	0 0	0 0
27 Nov	2255.00	109.55 ₹ 33,850.95	0 0.00	0.18	0 0	0 0	0 0
24 Nov	2399.20	109.55 ₹ 33,850.95	0 0.00	4.23	0 0	0 0	0 0
11 Nov	2366.80	122.35 ₹ 37,806.15	0 0.00	3.41	0 0	0 0	0 0
10 Nov	2370.70	122.35 ₹ 37,806.15	0 0.00	3.28	0 0	0 0	0 0
3 Nov	2467.00	122.35 ₹ 37,806.15	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2280 expiring on 27JAN2026

Delta for 2280 PE is -0.53

Historical price for 2280 PE is as follows

On 6 Jan ADANIENT was trading at 2252.20. The strike last trading price was 62, which was 11 higher than the previous day. The implied volatity was 25.11, the open interest changed by -4 which decreased total open position to 706

On 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 50.6, which was 1.65 higher than the previous day. The implied volatity was 25.49, the open interest changed by -5 which decreased total open position to 710

On 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 49.25, which was -11.3 lower than the previous day. The implied volatity was 23.52, the open interest changed by 43 which increased total open position to 717

On 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 63.5, which was -11.7 lower than the previous day. The implied volatity was 24.40, the open interest changed by 323 which increased total open position to 673

On 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 74.3, which was -16.7 lower than the previous day. The implied volatity was 25.16, the open interest changed by 166 which increased total open position to 351

On 30 Dec ADANIENT was trading at 2214.70. The strike last trading price was 91.75, which was -14.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 5 which increased total open position to 185

On 29 Dec ADANIENT was trading at 2203.20. The strike last trading price was 110, which was 13.5 higher than the previous day. The implied volatity was 30.16, the open interest changed by -5 which decreased total open position to 180

On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 96.5, which was -5.9 lower than the previous day. The implied volatity was 30.59, the open interest changed by 4 which increased total open position to 186

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 102.85, which was 21.85 higher than the previous day. The implied volatity was 29.65, the open interest changed by 53 which increased total open position to 181

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 81, which was 6 higher than the previous day. The implied volatity was 26.99, the open interest changed by 32 which increased total open position to 128

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 75, which was -27.05 lower than the previous day. The implied volatity was 27.10, the open interest changed by 71 which increased total open position to 95

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 102.05, which was 8.05 higher than the previous day. The implied volatity was 32.74, the open interest changed by 7 which increased total open position to 22

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 95.05, which was -0.95 lower than the previous day. The implied volatity was 27.32, the open interest changed by 4 which increased total open position to 14

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 96, which was -5 lower than the previous day. The implied volatity was 28.10, the open interest changed by 1 which increased total open position to 9

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 101, which was -8.55 lower than the previous day. The implied volatity was 31.22, 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 109.55, which was 0 lower than the previous day. The implied volatity was 0.99, 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 109.55, 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 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 109.55, 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 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 109.55, 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 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 109.55, which was 0 lower than the previous day. The implied volatity was 0.18, 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 109.55, 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 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 109.55, 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 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 109.55, 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 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 109.55, 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 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 109.55, 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 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 109.55, which was 0 lower than the previous day. The implied volatity was 0.53, 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 109.55, which was 0 lower than the previous day. The implied volatity was 1.20, 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 109.55, which was 0 lower than the previous day. The implied volatity was 0.18, 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 109.55, which was 0 lower than the previous day. The implied volatity was 4.23, 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 122.35, which was 0 lower than the previous day. The implied volatity was 3.41, 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 122.35, which was 0 lower than the previous day. The implied volatity was 3.28, 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 122.35, 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

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