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 2580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	118.25 ₹ 36,539.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	118.25 ₹ 36,539.25	0 0.00	8.63	0 0	0 0	0 0
25 Nov	2332.90	118.25 ₹ 36,539.25	0 0.00	7.44	0 0	0 0	0 0
24 Nov	2399.20	118.25 ₹ 36,539.25	0 0.00	5.14	0 0	0 0	0 0
21 Nov	2422.30	118.25 ₹ 36,539.25	0 0.00	4.26	0 0	0 0	0 0

20 Nov	2446.10	118.25 ₹ 36,539.25	0 0.00	3.23	0 0	0 0	0 0
19 Nov	2433.10	118.25 ₹ 36,539.25	0 0.00	3.75	0 0	0 0	0 0
18 Nov	2436.80	118.25 ₹ 36,539.25	0 0.00	3.51	0 0	0 0	0 0
14 Nov	2516.80	80.5 ₹ 24,874.5	12.5 3862.50	-	0 0	0.971 300	0 0
13 Nov	2488.20	80.5 ₹ 24,874.5	12.5 3862.50	29.82	1 300	0 0	3.883 1,200
12 Nov	2484.50	68 ₹ 21,012	-19.45 -6010.05	26.24	11 3,300	5.825 1,800	8.738 2,700
11 Nov	2366.80	87.45 ₹ 27,022.05	-84.5 -26110.50	-	0 0	0 0	0 0
10 Nov	2370.70	87.45 ₹ 27,022.05	-84.5 -26110.50	-	0 0	0 0	0 0
7 Nov	2369.40	87.45 ₹ 27,022.05	-84.5 -26110.50	-	0 0	0 0	0 0
6 Nov	2314.30	87.45 ₹ 27,022.05	-84.5 -26110.50	-	0 0	2.913 900	0 0
4 Nov	2419.80	87.45 ₹ 27,022.05	-84.5 -26110.50	38.27	3 900	0 0	0 0
3 Nov	2467.00	171.95 ₹ 53,132.55	0 0.00	1.89	0 0	0 0	0 0
31 Oct	2481.00	171.95 ₹ 53,132.55	0 0.00	-	0 0	0 0	0 0
30 Oct	2526.90	171.95 ₹ 53,132.55	0 0.00	0.28	0 0	0 0	0 0
29 Oct	2537.40	171.95 ₹ 53,132.55	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2580 expiring on 30DEC2025

Delta for 2580 CE is -

Historical price for 2580 CE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 118.25, 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

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 118.25, 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

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 118.25, 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

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 118.25, 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

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 118.25, 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

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 118.25, 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

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 118.25, 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

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 118.25, 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

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 118.25, 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

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 118.25, 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

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 118.25, 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

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 118.25, 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

On 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 118.25, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 118.25, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 118.25, which was 0 lower than the previous day. The implied volatity was 5.14, 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 118.25, which was 0 lower than the previous day. The implied volatity was 4.26, 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 118.25, which was 0 lower than the previous day. The implied volatity was 3.23, 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 118.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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 118.25, which was 0 lower than the previous day. The implied volatity was 3.51, 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 80.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 80.5, which was 12.5 higher than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 4

On 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 68, which was -19.45 lower than the previous day. The implied volatity was 26.24, the open interest changed by 6 which increased total open position to 9

On 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 87.45, which was -84.5 lower than the previous day. The implied volatity was -, 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 87.45, which was -84.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 87.45, which was -84.5 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 87.45, which was -84.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 87.45, which was -84.5 lower than the previous day. The implied volatity was 38.27, 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 171.95, which was 0 lower than the previous day. The implied volatity was 1.89, 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 171.95, 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 30 Oct ADANIENT was trading at 2526.90. The strike last trading price was 171.95, which was 0 lower than the previous day. The implied volatity was 0.28, 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 171.95, 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 2580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2282.40	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2315.00	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2332.90	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2399.20	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2422.30	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2446.10	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2433.10	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2436.80	217.75 ₹ 67,284.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2516.80	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2488.20	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2484.50	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2366.80	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2370.70	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2369.40	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2314.30	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2419.80	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2467.00	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2481.00	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2526.90	230.5 ₹ 71,224.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2537.40	230.5 ₹ 71,224.5	0 0.00	0.42	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2580 expiring on 30DEC2025

Delta for 2580 PE is -

Historical price for 2580 PE is as follows

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 217.75, 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 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 217.75, 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 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 217.75, 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 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 217.75, 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 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 217.75, 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 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 217.75, 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 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 217.75, 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 Dec ADANIENT was trading at 2189.80. The strike last trading price was 217.75, 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 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 217.75, 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 Dec ADANIENT was trading at 2262.00. The strike last trading price was 217.75, 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 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 217.75, 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 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 217.75, 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 26 Nov ADANIENT was trading at 2315.00. The strike last trading price was 217.75, 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 25 Nov ADANIENT was trading at 2332.90. The strike last trading price was 217.75, 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 24 Nov ADANIENT was trading at 2399.20. The strike last trading price was 217.75, 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 217.75, 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 20 Nov ADANIENT was trading at 2446.10. The strike last trading price was 217.75, 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 217.75, 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 217.75, 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 230.5, 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 13 Nov ADANIENT was trading at 2488.20. The strike last trading price was 230.5, 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 12 Nov ADANIENT was trading at 2484.50. The strike last trading price was 230.5, 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 11 Nov ADANIENT was trading at 2366.80. The strike last trading price was 230.5, 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 10 Nov ADANIENT was trading at 2370.70. The strike last trading price was 230.5, 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 7 Nov ADANIENT was trading at 2369.40. The strike last trading price was 230.5, 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 6 Nov ADANIENT was trading at 2314.30. The strike last trading price was 230.5, 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 4 Nov ADANIENT was trading at 2419.80. The strike last trading price was 230.5, 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 3 Nov ADANIENT was trading at 2467.00. The strike last trading price was 230.5, 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 31 Oct ADANIENT was trading at 2481.00. The strike last trading price was 230.5, 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 30 Oct ADANIENT was trading at 2526.90. The strike last trading price was 230.5, 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 29 Oct ADANIENT was trading at 2537.40. The strike last trading price was 230.5, which was 0 lower than the previous day. The implied volatity was 0.42, 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