ADANIENT

Adani Enterprises Limited

2239 +9.70 (0.44%)

L: 2210 H: 2250

Back to Option Chain

Historical option data for ADANIENT
19 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 2380 CE
Delta: 0.12 Vega: 0.78 Theta: -1.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	6.15 ₹ 1,900.35	-0.1 -30.90	26.98	624 1,92,816	49 15,141	809 2,49,981
18 Dec	2229.30	6.05 ₹ 1,869.45	-2.65 -818.85	27.92	531 1,64,079	-101 -31,209	759 2,34,531
17 Dec	2232.50	8.6 ₹ 2,657.4	-3.45 -1066.05	29.10	460 1,42,140	-55 -16,995	872 2,69,448
16 Dec	2247.90	11.8 ₹ 3,646.2	-7.2 -2224.80	29.50	772 2,38,548	82 25,338	958 2,96,022
15 Dec	2278.90	18.6 ₹ 5,747.4	-2.3 -710.70	27.48	215 66,435	-11 -3,399	876 2,70,684
12 Dec	2282.40	20.85 ₹ 6,442.65	-3.3 -1019.70	25.53	743 2,29,587	-53 -16,377	891 2,75,319
11 Dec	2277.70	22.75 ₹ 7,029.75	7.6 2348.40	28.03	642 1,98,378	-48 -14,832	944 2,91,696
10 Dec	2211.60	14.95 ₹ 4,619.55	-3.7 -1143.30	30.22	313 96,717	-13 -4,017	996 3,07,764
9 Dec	2245.20	19.35 ₹ 5,979.15	2.95 911.55	27.43	426 1,31,634	61 18,849	1,009 3,11,781
8 Dec	2216.20	15.25 ₹ 4,712.25	-10.1 -3120.90	29.11	560 1,73,040	92 28,428	948 2,92,932
5 Dec	2265.40	25 ₹ 7,725	5.1 1575.90	26.08	471 1,45,539	11 3,399	856 2,64,504
4 Dec	2217.90	19.7 ₹ 6,087.3	2.25 695.25	28.63	292 90,228	14 4,326	835 2,58,015
3 Dec	2189.80	17.75 ₹ 5,484.75	-8.45 -2611.05	29.87	583 1,80,147	26 8,034	801 2,47,509
2 Dec	2239.60	26 ₹ 8,034	-5.35 -1653.15	28.02	388 1,19,892	108 33,372	775 2,39,475
1 Dec	2262.00	31 ₹ 9,579	-6.9 -2132.10	27.08	305 94,245	66 20,394	661 2,04,249
28 Nov	2280.20	37.6 ₹ 11,618.4	5.6 1730.40	25.36	1,514 4,67,826	-19 -5,871	595 1,83,855
27 Nov	2255.00	31 ₹ 9,579	-19.25 -5948.25	26.46	760 2,34,840	70 21,630	609 1,88,181
26 Nov	2315.00	50.3 ₹ 15,542.7	-10.65 -3290.85	24.66	1,162 3,59,058	168 51,912	541 1,67,169
25 Nov	2332.90	61.6 ₹ 19,034.4	-40.4 -12483.60	25.82	1,143 3,53,187	339 1,04,751	380 1,17,420

24 Nov	2399.20	102 ₹ 31,518	-24.5 -7570.50	26.55	38 11,742	25 7,725	28 8,652
21 Nov	2422.30	126.5 ₹ 39,088.5	6.5 2008.50	29.17	2 618	1 309	2 618
20 Nov	2446.10	120 ₹ 37,080	-91.2 -28180.80	-	0 0	1 309	0 0
19 Nov	2433.10	120 ₹ 37,080	-91.2 -28180.80	23.43	1 309	0 0	0 0
18 Nov	2436.80	211.2 ₹ 65,260.8	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
11 Nov	2366.80	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
10 Nov	2370.70	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
7 Nov	2369.40	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	269.65 ₹ 83,321.85	0 0.00	1.11	0 0	0 0	0 0
4 Nov	2419.80	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	269.65 ₹ 83,321.85	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2380 expiring on 30DEC2025

Delta for 2380 CE is 0.12

Historical price for 2380 CE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 6.15, which was -0.1 lower than the previous day. The implied volatity was 26.98, the open interest changed by 49 which increased total open position to 809

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 6.05, which was -2.65 lower than the previous day. The implied volatity was 27.92, the open interest changed by -101 which decreased total open position to 759

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 8.6, which was -3.45 lower than the previous day. The implied volatity was 29.10, the open interest changed by -55 which decreased total open position to 872

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 11.8, which was -7.2 lower than the previous day. The implied volatity was 29.50, the open interest changed by 82 which increased total open position to 958

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 18.6, which was -2.3 lower than the previous day. The implied volatity was 27.48, the open interest changed by -11 which decreased total open position to 876

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 20.85, which was -3.3 lower than the previous day. The implied volatity was 25.53, the open interest changed by -53 which decreased total open position to 891

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 22.75, which was 7.6 higher than the previous day. The implied volatity was 28.03, the open interest changed by -48 which decreased total open position to 944

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 14.95, which was -3.7 lower than the previous day. The implied volatity was 30.22, the open interest changed by -13 which decreased total open position to 996

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 19.35, which was 2.95 higher than the previous day. The implied volatity was 27.43, the open interest changed by 61 which increased total open position to 1009

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 15.25, which was -10.1 lower than the previous day. The implied volatity was 29.11, the open interest changed by 92 which increased total open position to 948

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 25, which was 5.1 higher than the previous day. The implied volatity was 26.08, the open interest changed by 11 which increased total open position to 856

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 19.7, which was 2.25 higher than the previous day. The implied volatity was 28.63, the open interest changed by 14 which increased total open position to 835

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 17.75, which was -8.45 lower than the previous day. The implied volatity was 29.87, the open interest changed by 26 which increased total open position to 801

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 26, which was -5.35 lower than the previous day. The implied volatity was 28.02, the open interest changed by 108 which increased total open position to 775

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 31, which was -6.9 lower than the previous day. The implied volatity was 27.08, the open interest changed by 66 which increased total open position to 661

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 37.6, which was 5.6 higher than the previous day. The implied volatity was 25.36, the open interest changed by -19 which decreased total open position to 595

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 31, which was -19.25 lower than the previous day. The implied volatity was 26.46, the open interest changed by 70 which increased total open position to 609

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 50.3, which was -10.65 lower than the previous day. The implied volatity was 24.66, the open interest changed by 168 which increased total open position to 541

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 61.6, which was -40.4 lower than the previous day. The implied volatity was 25.82, the open interest changed by 339 which increased total open position to 380

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 102, which was -24.5 lower than the previous day. The implied volatity was 26.55, the open interest changed by 25 which increased total open position to 28

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 126.5, which was 6.5 higher than the previous day. The implied volatity was 29.17, the open interest changed by 1 which increased total open position to 2

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 120, which was -91.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 120, which was -91.2 lower than the previous day. The implied volatity was 23.43, 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 211.2, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 269.65, 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 269.65, 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 269.65, 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 269.65, 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 269.65, 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 269.65, 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 269.65, which was 0 lower than the previous day. The implied volatity was 1.11, 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 269.65, 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 269.65, 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 269.65, 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 2380 PE
Delta: -0.71 Vega: 1.33 Theta: -2.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2239.00	165.3 ₹ 51,077.7	58.1 17952.90	53.75	6 1,854	1 309	202 62,418
18 Dec	2229.30	107.2 ₹ 33,124.8	0.95 293.55	-	0 0	0 0	201 62,109
17 Dec	2232.50	107.2 ₹ 33,124.8	0.95 293.55	-	0 0	0 0	201 62,109
16 Dec	2247.90	107.2 ₹ 33,124.8	0.95 293.55	-	0 0	0 0	201 62,109
15 Dec	2278.90	107.2 ₹ 33,124.8	0.95 293.55	26.36	27 8,343	-9 -2,781	202 62,418
12 Dec	2282.40	106.45 ₹ 32,893.05	-7.2 -2224.80	26.30	9 2,781	2 618	214 66,126
11 Dec	2277.70	113.65 ₹ 35,117.85	-52.05 -16083.45	24.04	1 309	0 0	213 65,817
10 Dec	2211.60	165.7 ₹ 51,201.3	29.1 8991.90	28.45	2 618	-1 -309	214 66,126
9 Dec	2245.20	136.6 ₹ 42,209.4	5.35 1653.15	-	0 0	0 0	0 0
8 Dec	2216.20	136.6 ₹ 42,209.4	5.35 1653.15	-	0 0	0 0	215 66,435
5 Dec	2265.40	136.6 ₹ 42,209.4	5.35 1653.15	31.40	10 3,090	3 927	215 66,435
4 Dec	2217.90	131.25 ₹ 40,556.25	7.1 2193.90	-	0 0	0 0	0 0
3 Dec	2189.80	131.25 ₹ 40,556.25	7.1 2193.90	-	0 0	0 0	0 0
2 Dec	2239.60	131.25 ₹ 40,556.25	7.1 2193.90	-	0 0	-2 -618	0 0
1 Dec	2262.00	131.25 ₹ 40,556.25	7.1 2193.90	26.62	5 1,545	0 0	214 66,126
28 Nov	2280.20	125.05 ₹ 38,640.45	-22.9 -7076.10	29.42	90 27,810	20 6,180	213 65,817
27 Nov	2255.00	152.5 ₹ 47,122.5	49.15 15187.35	31.48	43 13,287	4 1,236	191 59,019
26 Nov	2315.00	104 ₹ 32,136	13.05 4032.45	28.16	285 88,065	45 13,905	188 58,092
25 Nov	2332.90	91 ₹ 28,119	-21.15 -6535.35	26.35	524 1,61,916	145 44,805	145 44,805
24 Nov	2399.20	112.15 ₹ 34,654.35	0 0.00	1.63	0 0	0 0	0 0
21 Nov	2422.30	112.15 ₹ 34,654.35	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	112.15 ₹ 34,654.35	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	112.15 ₹ 34,654.35	0 0.00	2.59	0 0	0 0	0 0
18 Nov	2436.80	112.15 ₹ 34,654.35	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	130.3 ₹ 40,262.7	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	130.3 ₹ 40,262.7	0 0.00	4.14	0 0	0 0	0 0
12 Nov	2484.50	130.3 ₹ 40,262.7	0 0.00	4.04	0 0	0 0	0 0
11 Nov	2366.80	130.3 ₹ 40,262.7	0 0.00	0.73	0 0	0 0	0 0
10 Nov	2370.70	130.3 ₹ 40,262.7	0 0.00	0.61	0 0	0 0	0 0
7 Nov	2369.40	130.3 ₹ 40,262.7	0 0.00	0.84	0 0	0 0	0 0
6 Nov	2314.30	130.3 ₹ 40,262.7	0 0.00	-	0 0	0 0	0 0
4 Nov	2419.80	130.3 ₹ 40,262.7	0 0.00	1.64	0 0	0 0	0 0
3 Nov	2467.00	130.3 ₹ 40,262.7	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	130.3 ₹ 40,262.7	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2380 expiring on 30DEC2025

Delta for 2380 PE is -0.71

Historical price for 2380 PE is as follows

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 165.3, which was 58.1 higher than the previous day. The implied volatity was 53.75, the open interest changed by 1 which increased total open position to 202

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 107.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 107.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 107.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 107.2, which was 0.95 higher than the previous day. The implied volatity was 26.36, the open interest changed by -9 which decreased total open position to 202

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 106.45, which was -7.2 lower than the previous day. The implied volatity was 26.30, the open interest changed by 2 which increased total open position to 214

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 113.65, which was -52.05 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 213

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 165.7, which was 29.1 higher than the previous day. The implied volatity was 28.45, the open interest changed by -1 which decreased total open position to 214

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 136.6, which was 5.35 higher than the previous day. The implied volatity was -, 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 136.6, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 215

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 136.6, which was 5.35 higher than the previous day. The implied volatity was 31.40, the open interest changed by 3 which increased total open position to 215

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 131.25, which was 7.1 higher 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 131.25, which was 7.1 higher 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 131.25, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 131.25, which was 7.1 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 214

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 125.05, which was -22.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 20 which increased total open position to 213

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 152.5, which was 49.15 higher than the previous day. The implied volatity was 31.48, the open interest changed by 4 which increased total open position to 191

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 104, which was 13.05 higher than the previous day. The implied volatity was 28.16, the open interest changed by 45 which increased total open position to 188

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 91, which was -21.15 lower than the previous day. The implied volatity was 26.35, the open interest changed by 145 which increased total open position to 145

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 112.15, which was 0 lower than the previous day. The implied volatity was 1.63, 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 112.15, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 112.15, 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 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 112.15, which was 0 lower than the previous day. The implied volatity was 2.59, 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 112.15, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 130.3, 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 130.3, which was 0 lower than the previous day. The implied volatity was 4.14, 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 130.3, which was 0 lower than the previous day. The implied volatity was 4.04, 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 130.3, which was 0 lower than the previous day. The implied volatity was 0.73, 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 130.3, which was 0 lower than the previous day. The implied volatity was 0.61, 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 130.3, 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 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 130.3, 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 130.3, which was 0 lower than the previous day. The implied volatity was 1.64, 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 130.3, 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 130.3, 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