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 2800 CE
Delta: 0.02 Vega: 0.30 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2245.20	2 ₹ 618	0.8 247.20	43.57	74 22,866	1 309	162 50,058
8 Dec	2216.20	1 ₹ 309	-1 -309.00	41.20	44 13,596	6 1,854	168 51,912
5 Dec	2265.40	2 ₹ 618	0.4 123.60	38.81	37 11,433	-4 -1,236	168 51,912
4 Dec	2217.90	1.6 ₹ 494.4	0.1 30.90	39.94	40 12,360	-6 -1,854	172 53,148

3 Dec	2189.80	1.5 ₹ 463.5	-0.25 -77.25	40.58	12 3,708	4 1,236	178 55,002
2 Dec	2239.60	1.75 ₹ 540.75	0.05 15.45	37.43	19 5,871	-3 -927	174 53,766
1 Dec	2262.00	1.7 ₹ 525.3	-0.5 -154.50	35.20	127 39,243	-54 -16,686	182 56,238
28 Nov	2280.20	2.25 ₹ 695.25	0.25 77.25	33.47	291 89,919	111 34,299	236 72,924
27 Nov	2255.00	2 ₹ 618	-0.5 -154.50	-	32 9,888	5 1,545	125 38,625
26 Nov	2315.00	2.5 ₹ 772.5	-1.5 -463.50	30.93	151 46,659	95 29,355	111 34,299
25 Nov	2332.90	4 ₹ 1,236	-52.4 -16191.60	32.04	16 4,944	15 4,635	15 4,635
24 Nov	2399.20	56.4 ₹ 17,427.6	0 0.00	11.41	0 0	0 0	0 0
21 Nov	2422.30	56.4 ₹ 17,427.6	0 0.00	10.42	0 0	0 0	0 0
20 Nov	2446.10	56.4 ₹ 17,427.6	0 0.00	9.62	0 0	0 0	0 0
19 Nov	2433.10	56.4 ₹ 17,427.6	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	27.55 ₹ 8,512.95	3.4 1050.60	28.81	204 61,200	47.573 14,700	146.602 45,300
13 Nov	2488.20	24.15 ₹ 7,462.35	1.3 401.70	29.85	106 31,800	10.68 3,300	104.854 32,400
12 Nov	2484.50	22.4 ₹ 6,921.6	-130.5 -40324.50	28.93	157 47,100	94.175 29,100	94.175 29,100
11 Nov	2366.80	152.9 ₹ 47,246.1	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	152.9 ₹ 47,246.1	0 0.00	11.43	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is 0.02

Historical price for 2800 CE is as follows

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 2, which was 0.8 higher than the previous day. The implied volatity was 43.57, the open interest changed by 1 which increased total open position to 162

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 41.20, the open interest changed by 6 which increased total open position to 168

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 38.81, the open interest changed by -4 which decreased total open position to 168

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 39.94, the open interest changed by -6 which decreased total open position to 172

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 40.58, the open interest changed by 4 which increased total open position to 178

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 37.43, the open interest changed by -3 which decreased total open position to 174

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 35.20, the open interest changed by -54 which decreased total open position to 182

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 33.47, the open interest changed by 111 which increased total open position to 236

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 125

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 2.5, which was -1.5 lower than the previous day. The implied volatity was 30.93, the open interest changed by 95 which increased total open position to 111

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 4, which was -52.4 lower than the previous day. The implied volatity was 32.04, the open interest changed by 15 which increased total open position to 15

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 11.41, 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 56.4, which was 0 lower than the previous day. The implied volatity was 10.42, 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 56.4, which was 0 lower than the previous day. The implied volatity was 9.62, 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 56.4, 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 27.55, which was 3.4 higher than the previous day. The implied volatity was 28.81, the open interest changed by 49 which increased total open position to 151

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 24.15, which was 1.3 higher than the previous day. The implied volatity was 29.85, the open interest changed by 11 which increased total open position to 108

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 22.4, which was -130.5 lower than the previous day. The implied volatity was 28.93, the open interest changed by 97 which increased total open position to 97

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 152.9, 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 152.9, which was 0 lower than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 0

ADANIENT 30DEC2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2245.20	580 ₹ 1,79,220	0 0.00	-	2 618	0 0	23 7,107
8 Dec	2216.20	580 ₹ 1,79,220	50 15450.00	-	0 0	0 0	23 7,107
5 Dec	2265.40	580 ₹ 1,79,220	50 15450.00	-	0 0	-1 -309	0 0
4 Dec	2217.90	580 ₹ 1,79,220	50 15450.00	62.55	1 309	0 0	24 7,416
3 Dec	2189.80	530 ₹ 1,63,770	23.75 7338.75	-	0 0	-2 -618	0 0
2 Dec	2239.60	530 ₹ 1,63,770	23.75 7338.75	-	2 618	0 0	26 8,034
1 Dec	2262.00	508 ₹ 1,56,972	-18.5 -5716.50	-	0 0	-10 -3,090	0 0
28 Nov	2280.20	508 ₹ 1,56,972	-18.5 -5716.50	48.59	22 6,798	-9 -2,781	27 8,343
27 Nov	2255.00	528.5 ₹ 1,63,306.5	80 24720.00	36.04	35 10,815	27 8,343	36 11,124
26 Nov	2315.00	452 ₹ 1,39,668	90.85 28072.65	-	0 0	3 927	0 0
25 Nov	2332.90	452 ₹ 1,39,668	90.85 28072.65	37.12	3 927	2 618	8 2,472
24 Nov	2399.20	361.15 ₹ 1,11,595.35	-13.2 -4078.80	-	0 0	6 1,854	0 0
21 Nov	2422.30	361.15 ₹ 1,11,595.35	-13.2 -4078.80	30.19	6 1,854	5 1,545	5 1,545
20 Nov	2446.10	374.35 ₹ 1,15,674.15	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	374.35 ₹ 1,15,674.15	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	320 ₹ 98,880	-120 -37080.00	-	0 0	0 0	0 0
13 Nov	2488.20	320 ₹ 98,880	-120 -37080.00	-	0 0	2.913 900	0 0
12 Nov	2484.50	320 ₹ 98,880	-120 -37080.00	36.57	3 900	1.942 600	5.825 1,800
11 Nov	2366.80	440 ₹ 1,35,960	-30 -9270.00	48.01	2 600	0.971 300	2.913 900
6 Nov	2314.30	470 ₹ 1,45,230	65.4 20208.60	39.03	2 600	0.971 300	0.971 300

For Adani Enterprises Limited - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 580, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 580, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 580, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 580, which was 50 higher than the previous day. The implied volatity was 62.55, the open interest changed by 0 which decreased total open position to 24

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 530, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 530, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 508, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 508, which was -18.5 lower than the previous day. The implied volatity was 48.59, the open interest changed by -9 which decreased total open position to 27

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 528.5, which was 80 higher than the previous day. The implied volatity was 36.04, the open interest changed by 27 which increased total open position to 36

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 452, which was 90.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 452, which was 90.85 higher than the previous day. The implied volatity was 37.12, the open interest changed by 2 which increased total open position to 8

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 361.15, which was -13.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov ADANIENT was trading at 2422.30. The strike last trading price was 361.15, which was -13.2 lower than the previous day. The implied volatity was 30.19, the open interest changed by 5 which increased total open position to 5

On 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 374.35, 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

On 19 Nov ADANIENT was trading at 2433.10. The strike last trading price was 374.35, 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

On 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 320, which was -120 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 320, which was -120 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 320, which was -120 lower than the previous day. The implied volatity was 36.57, the open interest changed by 2 which increased total open position to 6

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 440, which was -30 lower than the previous day. The implied volatity was 48.01, the open interest changed by 1 which increased total open position to 3

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 470, which was 65.4 higher than the previous day. The implied volatity was 39.03, the open interest changed by 1 which increased total open position to 1

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