ADANIENT

Adani Enterprises Limited

2282.4 +4.70 (0.21%)

L: 2270.2 H: 2296.8

Back to Option Chain

Historical option data for ADANIENT
12 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 2300 CE
Delta: 0.50 Vega: 2.02 Theta: -1.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	48 ₹ 14,832	-2.5 -772.50	24.84	8,974 27,72,966	50 15,450	7,713 23,83,317
11 Dec	2277.70	47.5 ₹ 14,677.5	18.15 5608.35	26.99	14,587 45,07,383	-99 -30,591	7,821 24,16,689
10 Dec	2211.60	29.15 ₹ 9,007.35	-9.1 -2811.90	27.95	7,580 23,42,220	498 1,53,882	7,921 24,47,589
9 Dec	2245.20	39.95 ₹ 12,344.55	7.9 2441.10	26.01	7,265 22,44,885	-406 -1,25,454	7,478 23,10,702
8 Dec	2216.20	30.85 ₹ 9,532.65	-18.8 -5809.20	27.65	5,028 15,53,652	397 1,22,673	7,886 24,36,774
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
4 Dec	2217.90	35.8 ₹ 11,062.2	4.45 1375.05	26.43	5,603 17,31,327	8 2,472	8,127 25,11,243
3 Dec	2189.80	32.05 ₹ 9,903.45	-16.75 -5175.75	28.12	6,874 21,24,066	802 2,47,818	8,100 25,02,900
2 Dec	2239.60	48.5 ₹ 14,986.5	-10.25 -3167.25	27.24	3,922 12,11,898	224 69,216	7,288 22,51,992

1 Dec	2262.00	57.5 ₹ 17,767.5	-10.6 -3275.40	26.59	7,306 22,57,554	1,207 3,72,963	7,065 21,83,085
28 Nov	2280.20	67.8 ₹ 20,950.2	9.9 3059.10	25.17	25,272 78,09,048	3,366 10,40,094	5,845 18,06,105
27 Nov	2255.00	56.25 ₹ 17,381.25	-30.75 -9501.75	25.91	5,452 16,84,668	1,871 5,78,139	2,461 7,60,449
26 Nov	2315.00	86.7 ₹ 26,790.3	-15.55 -4804.95	24.20	1,212 3,74,508	444 1,37,196	589 1,82,001
25 Nov	2332.90	101.8 ₹ 31,456.2	-52.2 -16129.80	25.76	248 76,632	133 41,097	144 44,496
24 Nov	2399.20	155 ₹ 47,895	-29.65 -9161.85	27.33	15 4,635	6 1,854	12 3,708
21 Nov	2422.30	184.65 ₹ 57,056.85	-74.85 -23128.65	31.53	9 2,781	5 1,545	5 1,545
20 Nov	2446.10	259.5 ₹ 80,185.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	259.5 ₹ 80,185.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	259.5 ₹ 80,185.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	273.6 ₹ 84,542.4	36.9 11402.10	29.57	14 4,200	-3.883 -1,200	55.34 17,100
13 Nov	2488.20	236.7 ₹ 73,140.3	11.8 3646.20	26.05	3 900	0.971 300	59.223 18,300
12 Nov	2484.50	224.9 ₹ 69,494.1	70.2 21691.80	20.58	55 16,500	-0.971 -300	58.252 18,000
11 Nov	2366.80	155 ₹ 47,895	2.05 633.45	28.41	64 19,200	13.592 4,200	59.223 18,300
10 Nov	2370.70	152 ₹ 46,968	-7.15 -2209.35	28.16	9 2,700	0.971 300	47.573 14,700
7 Nov	2369.40	159.15 ₹ 49,177.35	32.4 10011.60	27.12	75 22,500	34.951 10,800	46.602 14,400
6 Nov	2314.30	125.35 ₹ 38,733.15	-192.5 -59482.50	28.89	13 3,900	10.68 3,300	10.68 3,300
4 Nov	2419.80	317.85 ₹ 98,215.65	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	317.85 ₹ 98,215.65	0 0.00	-	0 0	0 0	0 0
31 Oct	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 0.50

Historical price for 2300 CE is as follows

On 12 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 24.84, the open interest changed by 50 which increased total open position to 7713

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 47.5, which was 18.15 higher than the previous day. The implied volatity was 26.99, the open interest changed by -99 which decreased total open position to 7821

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 29.15, which was -9.1 lower than the previous day. The implied volatity was 27.95, the open interest changed by 498 which increased total open position to 7921

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 39.95, which was 7.9 higher than the previous day. The implied volatity was 26.01, the open interest changed by -406 which decreased total open position to 7478

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 30.85, which was -18.8 lower than the previous day. The implied volatity was 27.65, the open interest changed by 397 which increased total open position to 7886

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 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 35.8, which was 4.45 higher than the previous day. The implied volatity was 26.43, the open interest changed by 8 which increased total open position to 8127

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 32.05, which was -16.75 lower than the previous day. The implied volatity was 28.12, the open interest changed by 802 which increased total open position to 8100

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 48.5, which was -10.25 lower than the previous day. The implied volatity was 27.24, the open interest changed by 224 which increased total open position to 7288

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 57.5, which was -10.6 lower than the previous day. The implied volatity was 26.59, the open interest changed by 1207 which increased total open position to 7065

On 28 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 25.17, the open interest changed by 3366 which increased total open position to 5845

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 56.25, which was -30.75 lower than the previous day. The implied volatity was 25.91, the open interest changed by 1871 which increased total open position to 2461

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 86.7, which was -15.55 lower than the previous day. The implied volatity was 24.20, the open interest changed by 444 which increased total open position to 589

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 101.8, which was -52.2 lower than the previous day. The implied volatity was 25.76, the open interest changed by 133 which increased total open position to 144

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 155, which was -29.65 lower than the previous day. The implied volatity was 27.33, the open interest changed by 6 which increased total open position to 12

On 21 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 31.53, 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 259.5, 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 259.5, 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 259.5, 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 273.6, which was 36.9 higher than the previous day. The implied volatity was 29.57, 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 26.05, the open interest changed by 1 which increased total open position to 61

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 224.9, which was 70.2 higher than the previous day. The implied volatity was 20.58, the open interest changed by -1 which decreased total open position to 60

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 155, which was 2.05 higher than the previous day. The implied volatity was 28.41, the open interest changed by 14 which increased total open position to 61

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 152, which was -7.15 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 49

On 7 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 27.12, the open interest changed by 36 which increased total open position to 48

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 125.35, which was -192.5 lower than the previous day. The implied volatity was 28.89, the open interest changed by 11 which increased total open position to 11

On 4 Nov ADANIENT was trading at 2419.80. 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 3 Nov ADANIENT was trading at 2467.00. 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 31 Oct 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: -0.50 Vega: 2.02 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	53 ₹ 16,377	-6.45 -1993.05	25.00	2,087 6,44,883	-66 -20,394	3,553 10,97,877
11 Dec	2277.70	62 ₹ 19,158	-46.25 -14291.25	25.35	1,986 6,13,674	46 14,214	3,616 11,17,344
10 Dec	2211.60	108.05 ₹ 33,387.45	26.7 8250.30	30.82	909 2,80,881	85 26,265	3,573 11,04,057
9 Dec	2245.20	79.45 ₹ 24,550.05	-28.05 -8667.45	27.30	1,053 3,25,377	52 16,068	3,488 10,77,792
8 Dec	2216.20	109.1 ₹ 33,711.9	33.45 10336.05	29.71	1,079 3,33,411	59 18,231	3,454 10,67,286
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
4 Dec	2217.90	111 ₹ 34,299	-15.65 -4835.85	30.36	573 1,77,057	-130 -40,170	2,954 9,12,786
3 Dec	2189.80	126 ₹ 38,934	34.55 10675.95	29.31	1,175 3,63,075	36 11,124	3,084 9,52,956
2 Dec	2239.60	92.6 ₹ 28,613.4	13.2 4078.80	27.52	844 2,60,796	7 2,163	3,055 9,43,995
1 Dec	2262.00	83.35 ₹ 25,755.15	8.1 2502.90	28.15	2,131 6,58,479	276 85,284	3,049 9,42,141
28 Nov	2280.20	76.35 ₹ 23,592.15	-14 -4326.00	28.37	8,071 24,93,939	1,079 3,33,411	2,774 8,57,166
27 Nov	2255.00	96 ₹ 29,664	36.5 11278.50	29.44	3,611 11,15,799	614 1,89,726	1,696 5,24,064
26 Nov	2315.00	60.85 ₹ 18,802.65	7.65 2363.85	27.62	2,136 6,60,024	432 1,33,488	1,080 3,33,720
25 Nov	2332.90	54 ₹ 16,686	-27.05 -8358.45	27.05	1,508 4,65,972	640 1,97,760	640 1,97,760
24 Nov	2399.20	81.05 ₹ 25,044.45	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	81.05 ₹ 25,044.45	0 0.00	4.89	0 0	0 0	0 0
20 Nov	2446.10	81.05 ₹ 25,044.45	0 0.00	5.65	0 0	0 0	0 0
19 Nov	2433.10	81.05 ₹ 25,044.45	0 0.00	5.10	0 0	0 0	0 0
18 Nov	2436.80	81.05 ₹ 25,044.45	0 0.00	5.32	0 0	0 0	0 0
14 Nov	2516.80	26 ₹ 8,034	-7.05 -2178.45	32.07	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	32.13	191 57,300	35.922 11,100	334.951 1,03,500
12 Nov	2484.50	30.9 ₹ 9,548.1	-37.1 -11463.90	30.66	464 1,39,200	139.806 43,200	299.029 92,400
11 Nov	2366.80	70.65 ₹ 21,830.85	2 618.00	33.66	127 38,100	52.427 16,200	156.311 48,300
10 Nov	2370.70	69.85 ₹ 21,583.65	0.65 200.85	32.60	33 9,900	14.563 4,500	102.913 31,800
7 Nov	2369.40	69.2 ₹ 21,382.8	-30.15 -9316.35	32.69	130 39,000	-10.68 -3,300	86.408 26,700
6 Nov	2314.30	101 ₹ 31,209	40.75 12591.75	34.79	161 48,300	72.816 22,500	96.117 29,700
4 Nov	2419.80	65.95 ₹ 20,378.55	19.95 6164.55	33.42	80 24,000	16.505 5,100	22.33 6,900
3 Nov	2467.00	46 ₹ 14,214	-12.65 -3908.85	32.77	8 2,400	3.883 1,200	5.825 1,800
31 Oct	2481.00	56.15 ₹ 17,350.35	-43.15 -13333.35	-	2 600	0.971 300	0.971 300

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

Delta for 2300 PE is -0.50

Historical price for 2300 PE is as follows

On 12 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 25.00, the open interest changed by -66 which decreased total open position to 3553

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 62, which was -46.25 lower than the previous day. The implied volatity was 25.35, the open interest changed by 46 which increased total open position to 3616

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 108.05, which was 26.7 higher than the previous day. The implied volatity was 30.82, the open interest changed by 85 which increased total open position to 3573

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 79.45, which was -28.05 lower than the previous day. The implied volatity was 27.30, the open interest changed by 52 which increased total open position to 3488

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 109.1, which was 33.45 higher than the previous day. The implied volatity was 29.71, the open interest changed by 59 which increased total open position to 3454

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 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 111, which was -15.65 lower than the previous day. The implied volatity was 30.36, the open interest changed by -130 which decreased total open position to 2954

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 126, which was 34.55 higher than the previous day. The implied volatity was 29.31, the open interest changed by 36 which increased total open position to 3084

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 92.6, which was 13.2 higher than the previous day. The implied volatity was 27.52, the open interest changed by 7 which increased total open position to 3055

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 83.35, which was 8.1 higher than the previous day. The implied volatity was 28.15, the open interest changed by 276 which increased total open position to 3049

On 28 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 28.37, the open interest changed by 1079 which increased total open position to 2774

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 96, which was 36.5 higher than the previous day. The implied volatity was 29.44, the open interest changed by 614 which increased total open position to 1696

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 60.85, which was 7.65 higher than the previous day. The implied volatity was 27.62, the open interest changed by 432 which increased total open position to 1080

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 54, which was -27.05 lower than the previous day. The implied volatity was 27.05, the open interest changed by 640 which increased total open position to 640

On 24 Nov ADANIENT was trading at 2399.20. 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 21 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 4.89, 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 81.05, which was 0 lower than the previous day. The implied volatity was 5.65, 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 81.05, which was 0 lower than the previous day. The implied volatity was 5.10, 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 81.05, which was 0 lower than the previous day. The implied volatity was 5.32, 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 32.07, 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 32.13, the open interest changed by 37 which increased total open position to 345

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 30.9, which was -37.1 lower than the previous day. The implied volatity was 30.66, the open interest changed by 144 which increased total open position to 308

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 70.65, which was 2 higher than the previous day. The implied volatity was 33.66, the open interest changed by 54 which increased total open position to 161

On 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 69.85, which was 0.65 higher than the previous day. The implied volatity was 32.60, the open interest changed by 15 which increased total open position to 106

On 7 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 32.69, the open interest changed by -11 which decreased total open position to 89

On 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 101, which was 40.75 higher than the previous day. The implied volatity was 34.79, the open interest changed by 75 which increased total open position to 99

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 65.95, which was 19.95 higher than the previous day. The implied volatity was 33.42, the open interest changed by 17 which increased total open position to 23

On 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 46, which was -12.65 lower than the previous day. The implied volatity was 32.77, the open interest changed by 4 which increased total open position to 6

On 31 Oct 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 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