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 2700 CE
Delta: 0.04 Vega: 0.47 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2245.20	3.55 ₹ 1,096.95	0.65 200.85	41.13	178 55,002	-4 -1,236	817 2,52,453
8 Dec	2216.20	2.95 ₹ 911.55	-0.2 -61.80	41.97	77 23,793	3 927	821 2,53,689
5 Dec	2265.40	3.1 ₹ 957.9	0.3 92.70	35.60	246 76,014	-11 -3,399	817 2,52,453
4 Dec	2217.90	3 ₹ 927	0.4 123.60	38.18	360 1,11,240	-13 -4,017	828 2,55,852

3 Dec	2189.80	2.75 ₹ 849.75	-0.15 -46.35	38.74	328 1,01,352	5 1,545	840 2,59,560
2 Dec	2239.60	3 ₹ 927	-0.15 -46.35	35.07	556 1,71,804	160 49,440	836 2,58,324
1 Dec	2262.00	3.25 ₹ 1,004.25	-0.2 -61.80	33.39	233 71,997	30 9,270	674 2,08,266
28 Nov	2280.20	3.55 ₹ 1,096.95	0.2 61.80	30.63	1,090 3,36,810	68 21,012	643 1,98,687
27 Nov	2255.00	3.35 ₹ 1,035.15	-1.05 -324.45	32.05	281 86,829	48 14,832	574 1,77,366
26 Nov	2315.00	4.35 ₹ 1,344.15	-1.3 -401.70	28.59	519 1,60,371	166 51,294	521 1,60,989
25 Nov	2332.90	5.55 ₹ 1,714.95	-5.85 -1807.65	28.49	510 1,57,590	69 21,321	355 1,09,695
24 Nov	2399.20	11.5 ₹ 3,553.5	-5.05 -1560.45	27.88	191 59,019	60 18,540	287 88,683
21 Nov	2422.30	16.2 ₹ 5,005.8	-5.7 -1761.30	27.86	180 55,620	16 4,944	225 69,525
20 Nov	2446.10	22.05 ₹ 6,813.45	0.4 123.60	27.96	193 59,637	101 31,209	207 63,963
19 Nov	2433.10	21.65 ₹ 6,689.85	-58.3 -18014.70	28.81	116 35,844	105 32,445	105 32,445
18 Nov	2436.80	79.95 ₹ 24,704.55	0 0.00	6.75	0 0	0 0	0 0
14 Nov	2516.80	45.9 ₹ 14,183.1	5.95 1838.55	27.64	666 1,99,800	80.583 24,900	330.097 1,02,000
13 Nov	2488.20	38.85 ₹ 12,004.65	1.55 478.95	28.34	264 79,200	88.35 27,300	248.544 76,800
12 Nov	2484.50	36.8 ₹ 11,371.2	-91.15 -28165.35	27.54	498 1,49,400	161.165 49,800	161.165 49,800
11 Nov	2366.80	127.95 ₹ 39,536.55	0 0.00	7.93	0 0	0 0	0 0
10 Nov	2370.70	127.95 ₹ 39,536.55	0 0.00	7.92	0 0	0 0	0 0
6 Nov	2314.30	127.95 ₹ 39,536.55	0 0.00	8.88	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.04

Historical price for 2700 CE is as follows

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 3.55, which was 0.65 higher than the previous day. The implied volatity was 41.13, the open interest changed by -4 which decreased total open position to 817

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 41.97, the open interest changed by 3 which increased total open position to 821

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 3.1, which was 0.3 higher than the previous day. The implied volatity was 35.60, the open interest changed by -11 which decreased total open position to 817

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 38.18, the open interest changed by -13 which decreased total open position to 828

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 38.74, the open interest changed by 5 which increased total open position to 840

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 35.07, the open interest changed by 160 which increased total open position to 836

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 3.25, which was -0.2 lower than the previous day. The implied volatity was 33.39, the open interest changed by 30 which increased total open position to 674

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 3.55, which was 0.2 higher than the previous day. The implied volatity was 30.63, the open interest changed by 68 which increased total open position to 643

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 32.05, the open interest changed by 48 which increased total open position to 574

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 4.35, which was -1.3 lower than the previous day. The implied volatity was 28.59, the open interest changed by 166 which increased total open position to 521

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 5.55, which was -5.85 lower than the previous day. The implied volatity was 28.49, the open interest changed by 69 which increased total open position to 355

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 11.5, which was -5.05 lower than the previous day. The implied volatity was 27.88, the open interest changed by 60 which increased total open position to 287

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 16.2, which was -5.7 lower than the previous day. The implied volatity was 27.86, the open interest changed by 16 which increased total open position to 225

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 22.05, which was 0.4 higher than the previous day. The implied volatity was 27.96, the open interest changed by 101 which increased total open position to 207

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 21.65, which was -58.3 lower than the previous day. The implied volatity was 28.81, the open interest changed by 105 which increased total open position to 105

On 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 79.95, which was 0 lower than the previous day. The implied volatity was 6.75, 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 45.9, which was 5.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by 83 which increased total open position to 340

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 38.85, which was 1.55 higher than the previous day. The implied volatity was 28.34, the open interest changed by 91 which increased total open position to 256

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 36.8, which was -91.15 lower than the previous day. The implied volatity was 27.54, the open interest changed by 166 which increased total open position to 166

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 127.95, which was 0 lower than the previous day. The implied volatity was 7.93, 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 127.95, which was 0 lower than the previous day. The implied volatity was 7.92, 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 127.95, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0

ADANIENT 30DEC2025 2700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2245.20	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
8 Dec	2216.20	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	37 11,433
5 Dec	2265.40	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
4 Dec	2217.90	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
3 Dec	2189.80	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
2 Dec	2239.60	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
1 Dec	2262.00	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
28 Nov	2280.20	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	0 0	0 0
27 Nov	2255.00	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	0 0	-1 -309	0 0
26 Nov	2315.00	338.5 ₹ 1,04,596.5	-16.5 -5098.50	-	1 309	0 0	38 11,742
25 Nov	2332.90	355 ₹ 1,09,695	63 19467.00	32.81	1 309	0 0	37 11,433
24 Nov	2399.20	292 ₹ 90,228	18.2 5623.80	31.54	20 6,180	18 5,562	35 10,815
21 Nov	2422.30	273.8 ₹ 84,604.2	25.7 7941.30	30.60	7 2,163	6 1,854	17 5,253
20 Nov	2446.10	248.1 ₹ 76,662.9	-50.5 -15604.50	29.53	14 4,326	10 3,090	10 3,090
19 Nov	2433.10	298.6 ₹ 92,267.4	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	298.6 ₹ 92,267.4	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	211 ₹ 65,199	-7 -2163.00	34.74	19 5,700	14.563 4,500	22.33 6,900
13 Nov	2488.20	218 ₹ 67,362	-20 -6180.00	28.92	1 300	0 0	6.796 2,100
12 Nov	2484.50	238 ₹ 73,542	-83 -25647.00	34.62	2 600	0.971 300	5.825 1,800
11 Nov	2366.80	321 ₹ 99,189	-9 -2781.00	-	0 0	3.883 1,200	0 0
10 Nov	2370.70	321 ₹ 99,189	-9 -2781.00	31.15	7 2,100	0 0	0.971 300
6 Nov	2314.30	305.25 ₹ 94,322.25	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -

Historical price for 2700 PE is as follows

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 338.5, which was -16.5 lower 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 338.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 338.5, which was -16.5 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 338.5, which was -16.5 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 338.5, which was -16.5 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 338.5, which was -16.5 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 338.5, which was -16.5 lower than the previous day. The implied volatity was -, 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 338.5, which was -16.5 lower than the previous day. The implied volatity was -, 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 338.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 338.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 355, which was 63 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 37

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 292, which was 18.2 higher than the previous day. The implied volatity was 31.54, the open interest changed by 18 which increased total open position to 35

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 273.8, which was 25.7 higher than the previous day. The implied volatity was 30.60, the open interest changed by 6 which increased total open position to 17

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 248.1, which was -50.5 lower than the previous day. The implied volatity was 29.53, the open interest changed by 10 which increased total open position to 10

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 298.6, 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 18 Nov ADANIENT was trading at 2436.80. The strike last trading price was 298.6, 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 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 211, which was -7 lower than the previous day. The implied volatity was 34.74, the open interest changed by 15 which increased total open position to 23

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 218, which was -20 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 7

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 238, which was -83 lower than the previous day. The implied volatity was 34.62, the open interest changed by 1 which increased total open position to 6

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 321, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 321, which was -9 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 1

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 305.25, 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