ADANIENT

Adani Enterprises Limited

2239 +9.70 (0.44%)

L: 2210 H: 2250

Back to Option Chain

Historical option data for ADANIENT
21 Dec 2025 04:12 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 2300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2239.00	16.7 ₹ 5,160.3	-0.55 -169.95	-	4,766 14,72,694	202 62,418	8,494 26,24,646
20 Dec	2239.00	16.7 ₹ 5,160.3	-0.55 -169.95	-	4,766 14,72,694	202 62,418	8,494 26,24,646
14 Dec	2282.40	48 ₹ 14,832	-2.5 -772.50	-	8,974 27,72,966	43 13,287	7,713 23,83,317
13 Dec	2282.40	48 ₹ 14,832	-2.5 -772.50	-	8,974 27,72,966	43 13,287	7,713 23,83,317
7 Dec	2265.40	49.1 ₹ 15,171.9	11.95 3692.55	-	6,794 20,99,346	-638 -1,97,142	7,503 23,18,427
5 Dec	2265.40	49.1 ₹ 15,171.9	11.95 3692.55	24.92	6,794 20,99,346	-624 -1,92,816	7,503 23,18,427
30 Nov	2280.20	67.8 ₹ 20,950.2	9.9 3059.10	-	25,272 78,09,048	3,379 10,44,111	5,845 18,06,105
29 Nov	2280.20	67.8 ₹ 20,950.2	9.9 3059.10	-	25,272 78,09,048	3,379 10,44,111	5,845 18,06,105
23 Nov	2422.30	184.65 ₹ 57,056.85	-74.85 -23128.65	-	9 2,781	6 1,854	5 1,545
22 Nov	2422.30	184.65 ₹ 57,056.85	-74.85 -23128.65	-	9 2,781	6 1,854	5 1,545
14 Nov	2516.80	273.6 ₹ 84,542.4	36.9 11402.10	-	14 4,200	-3.883 -1,200	55.34 17,100
13 Nov	2488.20	236.7 ₹ 73,140.3	11.8 3646.20	-	3 900	0.971 300	59.223 18,300
9 Nov	2369.40	159.15 ₹ 49,177.35	32.4 10011.60	-	75 22,500	34.951 10,800	46.602 14,400
8 Nov	2369.40	159.15 ₹ 49,177.35	32.4 10011.60	-	75 22,500	34.951 10,800	46.602 14,400
2 Nov	2481.00	317.85 ₹ 98,215.65	0 0.00	-	0 0	0 0	0 0

1 Nov	2481.00	317.85 ₹ 98,215.65	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is -

Historical price for 2300 CE is as follows

On 21 Dec ADANIENT was trading at 2239.00. The strike last trading price was 16.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 8494

On 20 Dec ADANIENT was trading at 2239.00. The strike last trading price was 16.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 8494

On 14 Dec ADANIENT was trading at 2282.40. The strike last trading price was 48, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 7713

On 13 Dec ADANIENT was trading at 2282.40. The strike last trading price was 48, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 7713

On 7 Dec ADANIENT was trading at 2265.40. The strike last trading price was 49.1, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -638 which decreased total open position to 7503

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 49.1, which was 11.95 higher than the previous day. The implied volatity was 24.92, the open interest changed by -624 which decreased total open position to 7503

On 30 Nov ADANIENT was trading at 2280.20. The strike last trading price was 67.8, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 3379 which increased total open position to 5845

On 29 Nov ADANIENT was trading at 2280.20. The strike last trading price was 67.8, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 3379 which increased total open position to 5845

On 23 Nov ADANIENT was trading at 2422.30. The strike last trading price was 184.65, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5

On 22 Nov ADANIENT was trading at 2422.30. The strike last trading price was 184.65, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5

On 14 Nov ADANIENT was trading at 2516.80. The strike last trading price was 273.6, which was 36.9 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 57

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 236.7, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61

On 9 Nov ADANIENT was trading at 2369.40. The strike last trading price was 159.15, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 48

On 8 Nov ADANIENT was trading at 2369.40. The strike last trading price was 159.15, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 48

On 2 Nov ADANIENT was trading at 2481.00. The strike last trading price was 317.85, 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 1 Nov ADANIENT was trading at 2481.00. The strike last trading price was 317.85, 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

ADANIENT 30DEC2025 2300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2239.00	65.75 ₹ 20,316.75	-13.3 -4109.70	-	331 1,02,279	-41 -12,669	3,295 10,18,155
20 Dec	2239.00	65.75 ₹ 20,316.75	-13.3 -4109.70	-	331 1,02,279	-41 -12,669	3,295 10,18,155
14 Dec	2282.40	53 ₹ 16,377	-6.45 -1993.05	-	2,087 6,44,883	-78 -24,102	3,553 10,97,877
13 Dec	2282.40	53 ₹ 16,377	-6.45 -1993.05	-	2,087 6,44,883	-78 -24,102	3,553 10,97,877
7 Dec	2265.40	75.6 ₹ 23,360.4	-31.5 -9733.50	-	1,449 4,47,741	453 1,39,977	3,399 10,50,291
5 Dec	2265.40	75.6 ₹ 23,360.4	-31.5 -9733.50	27.13	1,449 4,47,741	457 1,41,213	3,399 10,50,291
30 Nov	2280.20	76.35 ₹ 23,592.15	-14 -4326.00	-	8,071 24,93,939	1,078 3,33,102	2,774 8,57,166
29 Nov	2280.20	76.35 ₹ 23,592.15	-14 -4326.00	-	8,071 24,93,939	1,078 3,33,102	2,774 8,57,166
23 Nov	2422.30	81.05 ₹ 25,044.45	0 0.00	-	0 0	0 0	0 0
22 Nov	2422.30	81.05 ₹ 25,044.45	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	26 ₹ 8,034	-7.05 -2178.45	-	211 63,300	28.155 8,700	364.078 1,12,500
13 Nov	2488.20	33.3 ₹ 10,289.7	2.5 772.50	-	191 57,300	35.922 11,100	334.951 1,03,500
9 Nov	2369.40	69.2 ₹ 21,382.8	-30.15 -9316.35	-	130 39,000	-8.738 -2,700	86.408 26,700
8 Nov	2369.40	69.2 ₹ 21,382.8	-30.15 -9316.35	-	130 39,000	-8.738 -2,700	86.408 26,700
2 Nov	2481.00	56.15 ₹ 17,350.35	-43.15 -13333.35	-	2 600	1.942 600	0.971 300
1 Nov	2481.00	56.15 ₹ 17,350.35	-43.15 -13333.35	-	2 600	1.942 600	0.971 300

For Adani Enterprises Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -

Historical price for 2300 PE is as follows

On 21 Dec ADANIENT was trading at 2239.00. The strike last trading price was 65.75, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 3295

On 20 Dec ADANIENT was trading at 2239.00. The strike last trading price was 65.75, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 3295

On 14 Dec ADANIENT was trading at 2282.40. The strike last trading price was 53, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 3553

On 13 Dec ADANIENT was trading at 2282.40. The strike last trading price was 53, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 3553

On 7 Dec ADANIENT was trading at 2265.40. The strike last trading price was 75.6, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 453 which increased total open position to 3399

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 75.6, which was -31.5 lower than the previous day. The implied volatity was 27.13, the open interest changed by 457 which increased total open position to 3399

On 30 Nov ADANIENT was trading at 2280.20. The strike last trading price was 76.35, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 1078 which increased total open position to 2774

On 29 Nov ADANIENT was trading at 2280.20. The strike last trading price was 76.35, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 1078 which increased total open position to 2774

On 23 Nov ADANIENT was trading at 2422.30. The strike last trading price was 81.05, 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 22 Nov ADANIENT was trading at 2422.30. The strike last trading price was 81.05, 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 26, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 375

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 33.3, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 345

On 9 Nov ADANIENT was trading at 2369.40. The strike last trading price was 69.2, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 89

On 8 Nov ADANIENT was trading at 2369.40. The strike last trading price was 69.2, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 89

On 2 Nov ADANIENT was trading at 2481.00. The strike last trading price was 56.15, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 1 Nov ADANIENT was trading at 2481.00. The strike last trading price was 56.15, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 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