ADANIENT

Adani Enterprises Limited

2245.2 +29.00 (1.31%)

L: 2178.4 H: 2257

Back to Option Chain

Historical option data for ADANIENT
09 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 2500 CE
Delta: 0.10 Vega: 0.96 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2245.20	8 ₹ 2,472	0.4 123.60	31.69	1,929 5,96,061	36 11,124	4,545 14,04,405
8 Dec	2216.20	7 ₹ 2,163	-3.05 -942.45	33.69	1,646 5,08,614	312 96,408	4,419 13,65,471
5 Dec	2265.40	9.85 ₹ 3,043.65	0.75 231.75	29.18	2,361 7,29,549	-233 -71,997	4,109 12,69,681
4 Dec	2217.90	8.95 ₹ 2,765.55	1.05 324.45	32.28	2,157 6,66,513	-22 -6,798	4,289 13,25,301
3 Dec	2189.80	8.35 ₹ 2,580.15	-2.15 -664.35	33.42	2,649 8,18,541	615 1,90,035	4,311 13,32,099
2 Dec	2239.60	10.6 ₹ 3,275.4	-1.75 -540.75	30.31	2,017 6,23,253	237 73,233	3,699 11,42,991
1 Dec	2262.00	12.35 ₹ 3,816.15	-2.55 -787.95	29.03	2,570 7,94,130	168 51,912	3,402 10,51,218
28 Nov	2280.20	14.95 ₹ 4,619.55	1.75 540.75	27.22	8,362 25,83,858	87 26,883	3,233 9,98,997
27 Nov	2255.00	12.95 ₹ 4,001.55	-7.5 -2317.50	28.41	3,572 11,03,748	686 2,11,974	3,144 9,71,496
26 Nov	2315.00	20.55 ₹ 6,349.95	-4.8 -1483.20	25.97	2,531 7,82,079	649 2,00,541	2,459 7,59,831
25 Nov	2332.90	25.6 ₹ 7,910.4	-21.2 -6550.80	26.28	2,793 8,63,037	715 2,20,935	1,793 5,54,037
24 Nov	2399.20	46.6 ₹ 14,399.4	-14.45 -4465.05	25.90	804 2,48,436	140 43,260	1,075 3,32,175
21 Nov	2422.30	60 ₹ 18,540	-14.95 -4619.55	26.48	798 2,46,582	201 62,109	932 2,87,988
20 Nov	2446.10	77.5 ₹ 23,947.5	7.9 2441.10	27.50	1,651 5,10,159	529 1,63,461	728 2,24,952
19 Nov	2433.10	69.05 ₹ 21,336.45	-5.55 -1714.95	26.88	295 91,155	112 34,608	186 57,474
18 Nov	2436.80	73.35 ₹ 22,665.15	-77.4 -23916.60	26.58	134 41,406	73 22,557	73 22,557
14 Nov	2516.80	118.7 ₹ 36,678.3	15.2 4696.80	24.97	573 1,71,900	-69.903 -21,600	755.34 2,33,400

13 Nov	2488.20	103 ₹ 31,827	5.35 1653.15	26.13	1,017 3,05,100	200.971 62,100	825.243 2,55,000
12 Nov	2484.50	97.05 ₹ 29,988.45	34.7 10722.30	24.53	1,530 4,59,000	388.35 1,20,000	624.272 1,92,900
11 Nov	2366.80	64.4 ₹ 19,899.6	3.25 1004.25	29.92	84 25,200	30.097 9,300	235.922 72,900
10 Nov	2370.70	61 ₹ 18,849	-3.25 -1004.25	29.11	58 17,400	-5.825 -1,800	204.854 63,300
7 Nov	2369.40	64.25 ₹ 19,853.25	10.45 3229.05	27.95	278 83,400	14.563 4,500	210.68 65,100
6 Nov	2314.30	52 ₹ 16,068	-40.9 -12638.10	30.62	252 75,600	56.311 17,400	197.087 60,900
4 Nov	2419.80	83.25 ₹ 25,724.25	-39.2 -12112.80	29.38	199 59,700	108.738 33,600	132.039 40,800
3 Nov	2467.00	125 ₹ 38,625	-5.5 -1699.50	31.11	38 11,400	4.854 1,500	22.33 6,900
31 Oct	2481.00	128.75 ₹ 39,783.75	-19.2 -5932.80	-	56 16,800	-17.476 -5,400	15.534 4,800
30 Oct	2526.90	151.05 ₹ 46,674.45	-10.95 -3383.55	27.64	14 4,200	6.796 2,100	33.01 10,200
29 Oct	2537.40	162 ₹ 50,058	-45.2 -13966.80	26.11	49 14,700	25.243 7,800	25.243 7,800

For Adani Enterprises Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is 0.10

Historical price for 2500 CE is as follows

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 8, which was 0.4 higher than the previous day. The implied volatity was 31.69, the open interest changed by 36 which increased total open position to 4545

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 7, which was -3.05 lower than the previous day. The implied volatity was 33.69, the open interest changed by 312 which increased total open position to 4419

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 9.85, which was 0.75 higher than the previous day. The implied volatity was 29.18, the open interest changed by -233 which decreased total open position to 4109

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 8.95, which was 1.05 higher than the previous day. The implied volatity was 32.28, the open interest changed by -22 which decreased total open position to 4289

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 8.35, which was -2.15 lower than the previous day. The implied volatity was 33.42, the open interest changed by 615 which increased total open position to 4311

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 10.6, which was -1.75 lower than the previous day. The implied volatity was 30.31, the open interest changed by 237 which increased total open position to 3699

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 12.35, which was -2.55 lower than the previous day. The implied volatity was 29.03, the open interest changed by 168 which increased total open position to 3402

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 14.95, which was 1.75 higher than the previous day. The implied volatity was 27.22, the open interest changed by 87 which increased total open position to 3233

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 12.95, which was -7.5 lower than the previous day. The implied volatity was 28.41, the open interest changed by 686 which increased total open position to 3144

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 20.55, which was -4.8 lower than the previous day. The implied volatity was 25.97, the open interest changed by 649 which increased total open position to 2459

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 25.6, which was -21.2 lower than the previous day. The implied volatity was 26.28, the open interest changed by 715 which increased total open position to 1793

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 46.6, which was -14.45 lower than the previous day. The implied volatity was 25.90, the open interest changed by 140 which increased total open position to 1075

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 60, which was -14.95 lower than the previous day. The implied volatity was 26.48, the open interest changed by 201 which increased total open position to 932

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 77.5, which was 7.9 higher than the previous day. The implied volatity was 27.50, the open interest changed by 529 which increased total open position to 728

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 69.05, which was -5.55 lower than the previous day. The implied volatity was 26.88, the open interest changed by 112 which increased total open position to 186

On 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 73.35, which was -77.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 73 which increased total open position to 73

On 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 118.7, which was 15.2 higher than the previous day. The implied volatity was 24.97, the open interest changed by -72 which decreased total open position to 778

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 103, which was 5.35 higher than the previous day. The implied volatity was 26.13, the open interest changed by 207 which increased total open position to 850

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 97.05, which was 34.7 higher than the previous day. The implied volatity was 24.53, the open interest changed by 400 which increased total open position to 643

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 64.4, which was 3.25 higher than the previous day. The implied volatity was 29.92, the open interest changed by 31 which increased total open position to 243

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 61, which was -3.25 lower than the previous day. The implied volatity was 29.11, the open interest changed by -6 which decreased total open position to 211

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 64.25, which was 10.45 higher than the previous day. The implied volatity was 27.95, the open interest changed by 15 which increased total open position to 217

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 52, which was -40.9 lower than the previous day. The implied volatity was 30.62, the open interest changed by 58 which increased total open position to 203

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 83.25, which was -39.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 112 which increased total open position to 136

On 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 125, which was -5.5 lower than the previous day. The implied volatity was 31.11, the open interest changed by 5 which increased total open position to 23

On 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 128.75, which was -19.2 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 16

On 30 Oct ADANIENT was trading at 2526.90. The strike last trading price was 151.05, which was -10.95 lower than the previous day. The implied volatity was 27.64, the open interest changed by 7 which increased total open position to 34

On 29 Oct ADANIENT was trading at 2537.40. The strike last trading price was 162, which was -45.2 lower than the previous day. The implied volatity was 26.11, the open interest changed by 26 which increased total open position to 26

ADANIENT 30DEC2025 2500 PE
Delta: -0.87 Vega: 1.14 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2245.20	247.75 ₹ 76,554.75	-40.55 -12529.95	35.57	22 6,798	-7 -2,163	977 3,01,893
8 Dec	2216.20	288.3 ₹ 89,084.7	53 16377.00	41.72	83 25,647	-10 -3,090	985 3,04,365
5 Dec	2265.40	235 ₹ 72,615	-47.4 -14646.60	33.21	25 7,725	-2 -618	997 3,08,073
4 Dec	2217.90	279.85 ₹ 86,473.65	-20.15 -6226.35	36.91	22 6,798	-3 -927	1,000 3,09,000
3 Dec	2189.80	300 ₹ 92,700	51.3 15851.70	35.04	18 5,562	-1 -309	1,003 3,09,927
2 Dec	2239.60	248.7 ₹ 76,848.3	17.7 5469.30	26.94	9 2,781	1 309	1,004 3,10,236
1 Dec	2262.00	231 ₹ 71,379	9 2781.00	27.80	13 4,017	3 927	1,004 3,10,236
28 Nov	2280.20	222 ₹ 68,598	-24.35 -7524.15	33.01	61 18,849	-4 -1,236	1,001 3,09,309
27 Nov	2255.00	250 ₹ 77,250	55.75 17226.75	33.60	59 18,231	30 9,270	1,006 3,10,854
26 Nov	2315.00	194.45 ₹ 60,085.05	21.35 6597.15	31.10	272 84,048	-24 -7,416	974 3,00,966
25 Nov	2332.90	175.05 ₹ 54,090.45	46.95 14507.55	27.48	591 1,82,619	296 91,464	998 3,08,382
24 Nov	2399.20	129.15 ₹ 39,907.35	9.75 3012.75	28.00	135 41,715	50 15,450	700 2,16,300
21 Nov	2422.30	120.4 ₹ 37,203.6	16 4944.00	28.41	423 1,30,707	290 89,610	645 1,99,305
20 Nov	2446.10	104.6 ₹ 32,321.4	-66.25 -20471.25	28.23	383 1,18,347	346 1,06,914	346 1,06,914
19 Nov	2433.10	170.85 ₹ 52,792.65	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	170.85 ₹ 52,792.65	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	81 ₹ 25,029	-20.1 -6210.90	30.11	327 98,100	44.66 13,800	468.932 1,44,900
13 Nov	2488.20	99.3 ₹ 30,683.7	-4.45 -1375.05	30.74	280 84,000	46.602 14,400	424.272 1,31,100
12 Nov	2484.50	102.25 ₹ 31,595.25	-62 -19158.00	30.99	712 2,13,600	318.447 98,400	376.699 1,16,400
11 Nov	2366.80	164.25 ₹ 50,753.25	-8.25 -2549.25	30.94	8 2,400	1.942 600	57.282 17,700
10 Nov	2370.70	172.5 ₹ 53,302.5	-1.5 -463.50	32.27	4 1,200	2.913 900	56.311 17,400
7 Nov	2369.40	174 ₹ 53,766	-42 -12978.00	33.84	20 6,000	-5.825 -1,800	53.398 16,500
6 Nov	2314.30	216 ₹ 66,744	60 18540.00	34.28	39 11,700	-2.913 -900	59.223 18,300
4 Nov	2419.80	160.55 ₹ 49,609.95	37.55 11602.95	33.49	35 10,500	16.505 5,100	60.194 18,600
3 Nov	2467.00	123 ₹ 38,007	-3.5 -1081.50	32.72	22 6,600	-4.854 -1,500	43.689 13,500
31 Oct	2481.00	127.5 ₹ 39,397.5	-59.1 -18261.90	-	60 18,000	50.485 15,600	50.485 15,600
30 Oct	2526.90	186.6 ₹ 57,659.4	0 0.00	-	0 0	0 0	0 0
29 Oct	2537.40	186.6 ₹ 57,659.4	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.87

Historical price for 2500 PE is as follows

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 247.75, which was -40.55 lower than the previous day. The implied volatity was 35.57, the open interest changed by -7 which decreased total open position to 977

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 288.3, which was 53 higher than the previous day. The implied volatity was 41.72, the open interest changed by -10 which decreased total open position to 985

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 235, which was -47.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by -2 which decreased total open position to 997

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 279.85, which was -20.15 lower than the previous day. The implied volatity was 36.91, the open interest changed by -3 which decreased total open position to 1000

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 300, which was 51.3 higher than the previous day. The implied volatity was 35.04, the open interest changed by -1 which decreased total open position to 1003

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 248.7, which was 17.7 higher than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 1004

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 231, which was 9 higher than the previous day. The implied volatity was 27.80, the open interest changed by 3 which increased total open position to 1004

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 222, which was -24.35 lower than the previous day. The implied volatity was 33.01, the open interest changed by -4 which decreased total open position to 1001

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 250, which was 55.75 higher than the previous day. The implied volatity was 33.60, the open interest changed by 30 which increased total open position to 1006

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 194.45, which was 21.35 higher than the previous day. The implied volatity was 31.10, the open interest changed by -24 which decreased total open position to 974

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 175.05, which was 46.95 higher than the previous day. The implied volatity was 27.48, the open interest changed by 296 which increased total open position to 998

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 129.15, which was 9.75 higher than the previous day. The implied volatity was 28.00, the open interest changed by 50 which increased total open position to 700

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 120.4, which was 16 higher than the previous day. The implied volatity was 28.41, the open interest changed by 290 which increased total open position to 645

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 104.6, which was -66.25 lower than the previous day. The implied volatity was 28.23, the open interest changed by 346 which increased total open position to 346

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 170.85, 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 170.85, 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 81, which was -20.1 lower than the previous day. The implied volatity was 30.11, the open interest changed by 46 which increased total open position to 483

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 99.3, which was -4.45 lower than the previous day. The implied volatity was 30.74, the open interest changed by 48 which increased total open position to 437

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 102.25, which was -62 lower than the previous day. The implied volatity was 30.99, the open interest changed by 328 which increased total open position to 388

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 164.25, which was -8.25 lower than the previous day. The implied volatity was 30.94, the open interest changed by 2 which increased total open position to 59

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 172.5, which was -1.5 lower than the previous day. The implied volatity was 32.27, the open interest changed by 3 which increased total open position to 58

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 174, which was -42 lower than the previous day. The implied volatity was 33.84, the open interest changed by -6 which decreased total open position to 55

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 216, which was 60 higher than the previous day. The implied volatity was 34.28, the open interest changed by -3 which decreased total open position to 61

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 160.55, which was 37.55 higher than the previous day. The implied volatity was 33.49, the open interest changed by 17 which increased total open position to 62

On 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 123, which was -3.5 lower than the previous day. The implied volatity was 32.72, the open interest changed by -5 which decreased total open position to 45

On 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 127.5, which was -59.1 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 52

On 30 Oct ADANIENT was trading at 2526.90. The strike last trading price was 186.6, 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 29 Oct ADANIENT was trading at 2537.40. The strike last trading price was 186.6, 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