ADANIENT

Adani Enterprises Limited

2222.7 -26.10 (-1.16%)

L: 2217.4 H: 2258.8

Back to Option Chain

Historical option data for ADANIENT
24 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 27-JAN-2026 2300 CE
Delta: 0.38 Vega: 2.58 Theta: -1.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	2222.70	45 ₹ 13,905	-12.75 -3939.75	26.04	1,381 4,26,729	475 1,46,775	2,428 7,50,252
23 Dec	2248.80	57.5 ₹ 17,767.5	-8.9 -2750.10	25.92	794 2,45,346	316 97,644	1,954 6,03,786
22 Dec	2263.50	64.55 ₹ 19,945.95	6.4 1977.60	25.48	1,536 4,74,624	577 1,78,293	1,637 5,05,833
19 Dec	2239.00	58.6 ₹ 18,107.4	1.3 401.70	24.90	492 1,52,028	117 36,153	1,065 3,29,085
18 Dec	2229.30	56.3 ₹ 17,396.7	-5.3 -1637.70	26.05	278 85,902	65 20,085	950 2,93,550
17 Dec	2232.50	61 ₹ 18,849	-10.15 -3136.35	26.69	273 84,357	50 15,450	873 2,69,757
16 Dec	2247.90	68 ₹ 21,012	-19.3 -5963.70	27.14	244 75,396	117 36,153	822 2,53,998
15 Dec	2278.90	87.5 ₹ 27,037.5	-1.6 -494.40	26.95	171 52,839	6 1,854	693 2,14,137
12 Dec	2282.40	88.3 ₹ 27,284.7	0.3 92.70	25.35	277 85,593	124 38,316	674 2,08,266
11 Dec	2277.70	86.6 ₹ 26,759.4	23.4 7230.60	26.71	472 1,45,848	217 67,053	549 1,69,641
10 Dec	2211.60	63.95 ₹ 19,760.55	-14.05 -4341.45	27.51	101 31,209	36 11,124	329 1,01,661
9 Dec	2245.20	80 ₹ 24,720	15.45 4774.05	27.06	221 68,289	38 11,742	281 86,829
8 Dec	2216.20	63 ₹ 19,467	-20.75 -6411.75	26.76	245 75,705	46 14,214	259 80,031
5 Dec	2265.40	81.8 ₹ 25,276.2	14.1 4356.90	24.32	82 25,338	18 5,562	212 65,508
4 Dec	2217.90	68.7 ₹ 21,228.3	6 1854.00	26.55	41 12,669	15 4,635	194 59,946
3 Dec	2189.80	63.05 ₹ 19,482.45	-20.4 -6303.60	27.69	102 31,518	43 13,287	180 55,620
2 Dec	2239.60	81 ₹ 25,029	-14.3 -4418.70	26.56	64 19,776	32 9,888	136 42,024
1 Dec	2262.00	94 ₹ 29,046	-12.05 -3723.45	26.99	77 23,793	37 11,433	103 31,827
28 Nov	2280.20	105 ₹ 32,445	-104.2 -32197.80	25.84	110 33,990	65 20,085	65 20,085
27 Nov	2255.00	209.2 ₹ 64,642.8	0 0.00	0.44	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2300 expiring on 27JAN2026

Delta for 2300 CE is 0.38

Historical price for 2300 CE is as follows

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 45, which was -12.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by 475 which increased total open position to 2428

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 57.5, which was -8.9 lower than the previous day. The implied volatity was 25.92, the open interest changed by 316 which increased total open position to 1954

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 64.55, which was 6.4 higher than the previous day. The implied volatity was 25.48, the open interest changed by 577 which increased total open position to 1637

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 58.6, which was 1.3 higher than the previous day. The implied volatity was 24.90, the open interest changed by 117 which increased total open position to 1065

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 56.3, which was -5.3 lower than the previous day. The implied volatity was 26.05, the open interest changed by 65 which increased total open position to 950

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 61, which was -10.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 50 which increased total open position to 873

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 68, which was -19.3 lower than the previous day. The implied volatity was 27.14, the open interest changed by 117 which increased total open position to 822

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 87.5, which was -1.6 lower than the previous day. The implied volatity was 26.95, the open interest changed by 6 which increased total open position to 693

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 88.3, which was 0.3 higher than the previous day. The implied volatity was 25.35, the open interest changed by 124 which increased total open position to 674

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 86.6, which was 23.4 higher than the previous day. The implied volatity was 26.71, the open interest changed by 217 which increased total open position to 549

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 63.95, which was -14.05 lower than the previous day. The implied volatity was 27.51, the open interest changed by 36 which increased total open position to 329

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 80, which was 15.45 higher than the previous day. The implied volatity was 27.06, the open interest changed by 38 which increased total open position to 281

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 63, which was -20.75 lower than the previous day. The implied volatity was 26.76, the open interest changed by 46 which increased total open position to 259

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 81.8, which was 14.1 higher than the previous day. The implied volatity was 24.32, the open interest changed by 18 which increased total open position to 212

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 68.7, which was 6 higher than the previous day. The implied volatity was 26.55, the open interest changed by 15 which increased total open position to 194

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 63.05, which was -20.4 lower than the previous day. The implied volatity was 27.69, the open interest changed by 43 which increased total open position to 180

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 81, which was -14.3 lower than the previous day. The implied volatity was 26.56, the open interest changed by 32 which increased total open position to 136

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 94, which was -12.05 lower than the previous day. The implied volatity was 26.99, the open interest changed by 37 which increased total open position to 103

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 105, which was -104.2 lower than the previous day. The implied volatity was 25.84, the open interest changed by 65 which increased total open position to 65

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 209.2, 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

ADANIENT 27JAN2026 2300 PE
Delta: -0.60 Vega: 2.62 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2222.70	117.45 ₹ 36,292.05	23.75 7338.75	30.56	857 2,64,813	400 1,23,600	1,534 4,74,006
23 Dec	2248.80	94.5 ₹ 29,200.5	8.95 2765.55	27.71	263 81,267	124 38,316	1,134 3,50,406
22 Dec	2263.50	85.55 ₹ 26,434.95	-13.55 -4186.95	27.13	692 2,13,828	420 1,29,780	1,006 3,10,854
19 Dec	2239.00	97.5 ₹ 30,127.5	-9.4 -2904.60	27.39	136 42,024	83 25,647	586 1,81,074
18 Dec	2229.30	107 ₹ 33,063	-2 -618.00	27.42	45 13,905	28 8,652	502 1,55,118
17 Dec	2232.50	109 ₹ 33,681	8.05 2487.45	28.62	43 13,287	29 8,961	473 1,46,157
16 Dec	2247.90	102 ₹ 31,518	19 5871.00	27.90	103 31,827	9 2,781	438 1,35,342
15 Dec	2278.90	83 ₹ 25,647	-1.15 -355.35	27.73	27 8,343	15 4,635	428 1,32,252
12 Dec	2282.40	83.1 ₹ 25,677.9	-3.9 -1205.10	27.71	197 60,873	129 39,861	415 1,28,235
11 Dec	2277.70	89.15 ₹ 27,547.35	-37.85 -11695.65	27.38	230 71,070	146 45,114	284 87,756
10 Dec	2211.60	127 ₹ 39,243	23.3 7199.70	29.74	45 13,905	26 8,034	138 42,642
9 Dec	2245.20	100.5 ₹ 31,054.5	-34.5 -10660.50	27.41	67 20,703	16 4,944	112 34,608
8 Dec	2216.20	135 ₹ 41,715	36.2 11185.80	31.52	35 10,815	28 8,652	95 29,355
5 Dec	2265.40	97.8 ₹ 30,220.2	-33.25 -10274.25	27.86	21 6,489	1 309	68 21,012
4 Dec	2217.90	130 ₹ 40,170	-20.05 -6195.45	30.08	12 3,708	10 3,090	66 20,394
3 Dec	2189.80	150.05 ₹ 46,365.45	35.05 10830.45	31.63	24 7,416	20 6,180	54 16,686
2 Dec	2239.60	115 ₹ 35,535	8.65 2672.85	28.85	29 8,961	22 6,798	34 10,506
1 Dec	2262.00	106.35 ₹ 32,862.15	0.35 108.15	29.21	13 4,017	8 2,472	9 2,781
28 Nov	2280.20	106 ₹ 32,754	-46.25 -14291.25	31.38	1 309	0 0	0 0
27 Nov	2255.00	152.25 ₹ 47,045.25	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2300 expiring on 27JAN2026

Delta for 2300 PE is -0.60

Historical price for 2300 PE is as follows

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 117.45, which was 23.75 higher than the previous day. The implied volatity was 30.56, the open interest changed by 400 which increased total open position to 1534

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 94.5, which was 8.95 higher than the previous day. The implied volatity was 27.71, the open interest changed by 124 which increased total open position to 1134

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 85.55, which was -13.55 lower than the previous day. The implied volatity was 27.13, the open interest changed by 420 which increased total open position to 1006

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 97.5, which was -9.4 lower than the previous day. The implied volatity was 27.39, the open interest changed by 83 which increased total open position to 586

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 107, which was -2 lower than the previous day. The implied volatity was 27.42, the open interest changed by 28 which increased total open position to 502

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 109, which was 8.05 higher than the previous day. The implied volatity was 28.62, the open interest changed by 29 which increased total open position to 473

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 102, which was 19 higher than the previous day. The implied volatity was 27.90, the open interest changed by 9 which increased total open position to 438

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 83, which was -1.15 lower than the previous day. The implied volatity was 27.73, the open interest changed by 15 which increased total open position to 428

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 83.1, which was -3.9 lower than the previous day. The implied volatity was 27.71, the open interest changed by 129 which increased total open position to 415

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 89.15, which was -37.85 lower than the previous day. The implied volatity was 27.38, the open interest changed by 146 which increased total open position to 284

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 127, which was 23.3 higher than the previous day. The implied volatity was 29.74, the open interest changed by 26 which increased total open position to 138

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 100.5, which was -34.5 lower than the previous day. The implied volatity was 27.41, the open interest changed by 16 which increased total open position to 112

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 135, which was 36.2 higher than the previous day. The implied volatity was 31.52, the open interest changed by 28 which increased total open position to 95

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 97.8, which was -33.25 lower than the previous day. The implied volatity was 27.86, the open interest changed by 1 which increased total open position to 68

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 130, which was -20.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by 10 which increased total open position to 66

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 150.05, which was 35.05 higher than the previous day. The implied volatity was 31.63, the open interest changed by 20 which increased total open position to 54

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 115, which was 8.65 higher than the previous day. The implied volatity was 28.85, the open interest changed by 22 which increased total open position to 34

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 106.35, which was 0.35 higher than the previous day. The implied volatity was 29.21, the open interest changed by 8 which increased total open position to 9

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 106, which was -46.25 lower than the previous day. The implied volatity was 31.38, 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 152.25, 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

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