Historical option data for ADANIENT
25 Jun 2026 09:53 AM IST
| ADANIENT 30-Jun-2026 (5d) 2880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.01
Theta: -2.24
Gamma: 0.00113
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 3090.00 | 196.45 | 0.45 (0.23%) | 38.48 | 45 | 0 | 163 | |||||||||
| 24 Jun | 3069.70 | 196.45 | 91.45 (87.10%) | 38.48 | 45 | -28 | 163 | |||||||||
| 23 Jun | 2962.90 | 104.75 | -89.25 (-46.01%) | 32.35 | 40 | -15 | 194 | |||||||||
| 22 Jun | 3059.60 | 195.75 | 7.75 (4.12%) | 36.11 | 15 | -13 | 211 | |||||||||
| 19 Jun | 3038.40 | 188 | 27 (16.77%) | 37.36 | 2 | 0 | 225 | |||||||||
| 18 Jun | 3013.40 | 182.8 | 62.8 (52.33%) | 37.28 | 36 | -5 | 225 | |||||||||
| 17 Jun | 2951.90 | 118 | 4 (3.51%) | 33.54 | 80 | -1 | 230 | |||||||||
| 16 Jun | 2943.60 | 113.9 | -11.1 (-8.88%) | 32.07 | 86 | 6 | 231 | |||||||||
| 15 Jun | 2942.50 | 125 | 7 (5.93%) | 35.87 | 49 | -10 | 224 | |||||||||
| 12 Jun | 2921.60 | 122 | 18 (17.31%) | 33.99 | 221 | 22 | 233 | |||||||||
| 11 Jun | 2908.80 | 107.8 | -18.2 (-14.44%) | 31.25 | 12 | 0 | 210 | |||||||||
| 10 Jun | 2931.10 | 126.2 | -33.8 (-21.13%) | 34.63 | 20 | -2 | 211 | |||||||||
| 9 Jun | 2979.90 | 159.95 | -0.05 (-0.03%) | 36.32 | 16 | 0 | 213 | |||||||||
| 8 Jun | 2970.00 | 156 | -67 (-30.04%) | 36.32 | 16 | 7 | 213 | |||||||||
| 5 Jun | 3048.20 | 220.8 | 53.8 (32.22%) | 35.66 | 85 | -10 | 208 | |||||||||
| 4 Jun | 2972.80 | 167.6 | 23.6 (16.39%) | 33.17 | 135 | 8 | 219 | |||||||||
| 3 Jun | 2925.60 | 144.35 | -25.65 (-15.09%) | 35.49 | 261 | 46 | 211 | |||||||||
| 2 Jun | 2968.10 | 166.5 | 30.5 (22.43%) | 33.53 | 669 | 8 | 165 | |||||||||
| 1 Jun | 2909.40 | 133.15 | -28.85 (-17.81%) | 34.9 | 100 | -6 | 157 | |||||||||
| 29 May | 2937.40 | 161.8 | -15.2 (-8.59%) | 36.6 | 38 | -4 | 164 | |||||||||
| 27 May | 2973.10 | 177 | -5 (-2.75%) | 33.78 | 139 | 5 | 168 | |||||||||
| 26 May | 2969.30 | 188 | 68 (56.67%) | 37.16 | 1,012 | 3 | 161 | |||||||||
| 25 May | 2849.70 | 119.55 | 45.55 (61.55%) | 35.63 | 204 | 2 | 158 | |||||||||
| 22 May | 2717.30 | 74.9 | -0.1 (-0.13%) | 36.91 | 18 | -6 | 156 | |||||||||
| 21 May | 2697.60 | 73 | -19 (-20.65%) | 38.89 | 42 | -24 | 153 | |||||||||
| 20 May | 2704.80 | 92.1 | 0.1 (0.11%) | 40.95 | 0 | 0 | 177 | |||||||||
| 19 May | 2725.00 | 92.1 | 2.1 (2.33%) | 40.95 | 3 | -2 | 178 | |||||||||
| 18 May | 2689.80 | 90 | -8 (-8.16%) | 42.49 | 17 | -5 | 180 | |||||||||
| 15 May | 2716.00 | 94.2 | -8.8 (-8.54%) | 39.13 | 106 | 39 | 185 | |||||||||
| 14 May | 2712.90 | 105 | 96 (1066.67%) | 42.08 | 354 | 145 | 145 | |||||||||
For Adani Enterprises Limited - strike price 2880 expiring on 30JUN2026
Delta for 2880 CE is 0.9
Historical price for 2880 CE is as follows
On 25 Jun ADANIENT was trading at 3090.00. The strike last trading price was 196.45, which was 0.45 higher than the previous day. The implied volatity was 38.48, the open interest changed by 0 which decreased total open position to 163
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 196.45, which was 91.45 higher than the previous day. The implied volatity was 38.48, the open interest changed by -28 which decreased total open position to 163
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 104.75, which was -89.25 lower than the previous day. The implied volatity was 32.35, the open interest changed by -15 which decreased total open position to 194
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 195.75, which was 7.75 higher than the previous day. The implied volatity was 36.11, the open interest changed by -13 which decreased total open position to 211
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 188, which was 27 higher than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 225
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 182.8, which was 62.8 higher than the previous day. The implied volatity was 37.28, the open interest changed by -5 which decreased total open position to 225
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 118, which was 4 higher than the previous day. The implied volatity was 33.54, the open interest changed by -1 which decreased total open position to 230
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 113.9, which was -11.1 lower than the previous day. The implied volatity was 32.07, the open interest changed by 6 which increased total open position to 231
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 125, which was 7 higher than the previous day. The implied volatity was 35.87, the open interest changed by -10 which decreased total open position to 224
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 122, which was 18 higher than the previous day. The implied volatity was 33.99, the open interest changed by 22 which increased total open position to 233
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 107.8, which was -18.2 lower than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 210
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 126.2, which was -33.8 lower than the previous day. The implied volatity was 34.63, the open interest changed by -2 which decreased total open position to 211
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 159.95, which was -0.05 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 213
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 156, which was -67 lower than the previous day. The implied volatity was 36.32, the open interest changed by 7 which increased total open position to 213
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 220.8, which was 53.8 higher than the previous day. The implied volatity was 35.66, the open interest changed by -10 which decreased total open position to 208
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 167.6, which was 23.6 higher than the previous day. The implied volatity was 33.17, the open interest changed by 8 which increased total open position to 219
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 144.35, which was -25.65 lower than the previous day. The implied volatity was 35.49, the open interest changed by 46 which increased total open position to 211
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 166.5, which was 30.5 higher than the previous day. The implied volatity was 33.53, the open interest changed by 8 which increased total open position to 165
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 133.15, which was -28.85 lower than the previous day. The implied volatity was 34.9, the open interest changed by -6 which decreased total open position to 157
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 161.8, which was -15.2 lower than the previous day. The implied volatity was 36.6, the open interest changed by -4 which decreased total open position to 164
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 177, which was -5 lower than the previous day. The implied volatity was 33.78, the open interest changed by 5 which increased total open position to 168
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 188, which was 68 higher than the previous day. The implied volatity was 37.16, the open interest changed by 3 which increased total open position to 161
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 119.55, which was 45.55 higher than the previous day. The implied volatity was 35.63, the open interest changed by 2 which increased total open position to 158
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 74.9, which was -0.1 lower than the previous day. The implied volatity was 36.91, the open interest changed by -6 which decreased total open position to 156
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 73, which was -19 lower than the previous day. The implied volatity was 38.89, the open interest changed by -24 which decreased total open position to 153
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 92.1, which was 0.1 higher than the previous day. The implied volatity was 40.95, the open interest changed by 0 which decreased total open position to 177
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 92.1, which was 2.1 higher than the previous day. The implied volatity was 40.95, the open interest changed by -2 which decreased total open position to 178
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 90, which was -8 lower than the previous day. The implied volatity was 42.49, the open interest changed by -5 which decreased total open position to 180
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 94.2, which was -8.8 lower than the previous day. The implied volatity was 39.13, the open interest changed by 39 which increased total open position to 185
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 105, which was 96 higher than the previous day. The implied volatity was 42.08, the open interest changed by 145 which increased total open position to 145
| ADANIENT 30-Jun-2026 (5d) 2880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -1.12
Gamma: 0.00081
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 3090.00 | 3.65 | -2.85 (-43.85%) | 37.69 | 204 | -15 | 435 |
| 24 Jun | 3069.70 | 6.7 | -14.85 (-68.91%) | 37.52 | 765 | -18 | 450 |
| 23 Jun | 2962.90 | 24.2 | 15.8 (188.10%) | 35.08 | 611 | 24 | 468 |
| 22 Jun | 3059.60 | 8.15 | -6.2 (-43.21%) | 33.87 | 225 | 15 | 444 |
| 19 Jun | 3038.40 | 14.4 | -3.55 (-19.78%) | 31.82 | 262 | -18 | 430 |
| 18 Jun | 3013.40 | 16.55 | -18.15 (-52.31%) | 31.51 | 382 | 34 | 447 |
| 17 Jun | 2951.90 | 35.2 | -7.2 (-16.98%) | 29.7 | 410 | 5 | 414 |
| 16 Jun | 2943.60 | 44 | -2 (-4.35%) | 32.09 | 336 | 3 | 408 |
| 15 Jun | 2942.50 | 46.35 | -11.35 (-19.67%) | 31.76 | 225 | -15 | 407 |
| 12 Jun | 2921.60 | 55 | -13.35 (-19.53%) | 30.83 | 580 | 46 | 434 |
| 11 Jun | 2908.80 | 64.5 | -5.75 (-8.19%) | 31.88 | 157 | 3 | 388 |
| 10 Jun | 2931.10 | 63.7 | 15.1 (31.07%) | 34.69 | 195 | -3 | 385 |
| 9 Jun | 2979.90 | 49.7 | -10.3 (-17.17%) | 32.28 | 136 | 2 | 388 |
| 8 Jun | 2970.00 | 64.05 | 27.55 (75.48%) | 36.11 | 284 | -2 | 386 |
| 5 Jun | 3048.20 | 36.05 | -20.35 (-36.08%) | 32.07 | 368 | 2 | 388 |
| 4 Jun | 2972.80 | 55.55 | -20.3 (-26.76%) | 32.25 | 239 | 18 | 387 |
| 3 Jun | 2925.60 | 74.4 | 13.85 (22.87%) | 31.54 | 483 | -8 | 374 |
| 2 Jun | 2968.10 | 59.2 | -22.3 (-27.36%) | 31.39 | 1,075 | 39 | 383 |
| 1 Jun | 2909.40 | 81.75 | 5.7 (7.50%) | 30.74 | 523 | 32 | 345 |
| 29 May | 2937.40 | 75.5 | 7.05 (10.30%) | 31.4 | 272 | 25 | 312 |
| 27 May | 2973.10 | 66.8 | -11.7 (-14.90%) | 31.45 | 571 | 72 | 287 |
| 26 May | 2969.30 | 76.25 | -59.45 (-43.81%) | 32.73 | 608 | 187 | 217 |
| 25 May | 2849.70 | 136 | -74 (-35.24%) | 35.63 | 66 | 26 | 30 |
| 22 May | 2717.30 | 210 | -40 (-16.00%) | 33.19 | 1 | 0 | 3 |
| 21 May | 2697.60 | 250 | 250 | - | 0 | 0 | 3 |
| 20 May | 2704.80 | 250 | 250 | - | 0 | 0 | 3 |
| 19 May | 2725.00 | 250 | 250 | - | 0 | 0 | 3 |
| 18 May | 2689.80 | 250 | 250 (0.00%) | - | 0 | 0 | 3 |
| 15 May | 2716.00 | 250 | 0 (0.00%) | 41.64 | 0 | 0 | 3 |
| 14 May | 2712.90 | 250 | -693.8 (-73.51%) | 41.64 | 5 | 3 | 3 |
For Adani Enterprises Limited - strike price 2880 expiring on 30JUN2026
Delta for 2880 PE is -0.06
Historical price for 2880 PE is as follows
On 25 Jun ADANIENT was trading at 3090.00. The strike last trading price was 3.65, which was -2.85 lower than the previous day. The implied volatity was 37.69, the open interest changed by -15 which decreased total open position to 435
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 6.7, which was -14.85 lower than the previous day. The implied volatity was 37.52, the open interest changed by -18 which decreased total open position to 450
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 24.2, which was 15.8 higher than the previous day. The implied volatity was 35.08, the open interest changed by 24 which increased total open position to 468
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 8.15, which was -6.2 lower than the previous day. The implied volatity was 33.87, the open interest changed by 15 which increased total open position to 444
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 14.4, which was -3.55 lower than the previous day. The implied volatity was 31.82, the open interest changed by -18 which decreased total open position to 430
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 16.55, which was -18.15 lower than the previous day. The implied volatity was 31.51, the open interest changed by 34 which increased total open position to 447
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 35.2, which was -7.2 lower than the previous day. The implied volatity was 29.7, the open interest changed by 5 which increased total open position to 414
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 44, which was -2 lower than the previous day. The implied volatity was 32.09, the open interest changed by 3 which increased total open position to 408
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 46.35, which was -11.35 lower than the previous day. The implied volatity was 31.76, the open interest changed by -15 which decreased total open position to 407
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 55, which was -13.35 lower than the previous day. The implied volatity was 30.83, the open interest changed by 46 which increased total open position to 434
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 64.5, which was -5.75 lower than the previous day. The implied volatity was 31.88, the open interest changed by 3 which increased total open position to 388
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 63.7, which was 15.1 higher than the previous day. The implied volatity was 34.69, the open interest changed by -3 which decreased total open position to 385
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 49.7, which was -10.3 lower than the previous day. The implied volatity was 32.28, the open interest changed by 2 which increased total open position to 388
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 64.05, which was 27.55 higher than the previous day. The implied volatity was 36.11, the open interest changed by -2 which decreased total open position to 386
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 36.05, which was -20.35 lower than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 388
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 55.55, which was -20.3 lower than the previous day. The implied volatity was 32.25, the open interest changed by 18 which increased total open position to 387
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 74.4, which was 13.85 higher than the previous day. The implied volatity was 31.54, the open interest changed by -8 which decreased total open position to 374
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 59.2, which was -22.3 lower than the previous day. The implied volatity was 31.39, the open interest changed by 39 which increased total open position to 383
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 81.75, which was 5.7 higher than the previous day. The implied volatity was 30.74, the open interest changed by 32 which increased total open position to 345
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 75.5, which was 7.05 higher than the previous day. The implied volatity was 31.4, the open interest changed by 25 which increased total open position to 312
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 66.8, which was -11.7 lower than the previous day. The implied volatity was 31.45, the open interest changed by 72 which increased total open position to 287
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 76.25, which was -59.45 lower than the previous day. The implied volatity was 32.73, the open interest changed by 187 which increased total open position to 217
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 136, which was -74 lower than the previous day. The implied volatity was 35.63, the open interest changed by 26 which increased total open position to 30
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 210, which was -40 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 3
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 41.64, the open interest changed by 0 which decreased total open position to 3
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 250, which was -693.8 lower than the previous day. The implied volatity was 41.64, the open interest changed by 3 which increased total open position to 3
