Historical option data for ADANIENT
02 Jun 2026 04:10 PM IST
| ADANIENT 30-Jun-2026 (27d) 2880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.03
Theta: -1.95
Gamma: 0.00132
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.66
Historical price for 2880 CE is as follows
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 (27d) 2880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.03
Theta: -1.39
Gamma: 0.0014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.33
Historical price for 2880 PE is as follows
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
