Historical option data for ADANIENT
05 Jun 2026 12:10 PM IST
| ADANIENT 30-Jun-2026 (25d) 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.03
Theta: -1.94
Gamma: 0.00126
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 3026.70 | 189 | 36 (23.53%) | 33.58 | 1,480 | -125 | 1,247 | |||||||||
| 4 Jun | 2972.80 | 156.85 | 22.85 (17.05%) | 33.79 | 1,251 | -117 | 1,381 | |||||||||
| 3 Jun | 2925.60 | 138 | -20 (-12.66%) | 36.49 | 2,355 | 91 | 1,482 | |||||||||
| 2 Jun | 2968.10 | 154.25 | 29.25 (23.40%) | 33.51 | 4,191 | 44 | 1,394 | |||||||||
| 1 Jun | 2909.40 | 125 | -25 (-16.67%) | 34.89 | 1,803 | 198 | 1,351 | |||||||||
| 29 May | 2937.40 | 150 | -21 (-12.28%) | 35.01 | 956 | 78 | 1,151 | |||||||||
| 27 May | 2973.10 | 169.6 | -3.4 (-1.97%) | 33.76 | 2,601 | 199 | 1,073 | |||||||||
| 26 May | 2969.30 | 175 | 63 (56.25%) | 36.74 | 6,291 | -129 | 877 | |||||||||
| 25 May | 2849.70 | 113 | 45 (66.18%) | 36.27 | 3,847 | 304 | 999 | |||||||||
| 22 May | 2717.30 | 69 | -2 (-2.82%) | 37.22 | 401 | 102 | 704 | |||||||||
| 21 May | 2697.60 | 69 | -11 (-13.75%) | 39.4 | 330 | 1 | 602 | |||||||||
| 20 May | 2704.80 | 81 | -9 (-10.00%) | 41 | 99 | 24 | 600 | |||||||||
| 19 May | 2725.00 | 86.65 | 1.65 (1.94%) | 41.32 | 570 | -41 | 573 | |||||||||
| 18 May | 2689.80 | 88 | -4 (-4.35%) | 43.64 | 438 | 18 | 614 | |||||||||
| 15 May | 2716.00 | 92.7 | -5.3 (-5.41%) | 40.68 | 1,178 | 198 | 595 | |||||||||
| 14 May | 2712.90 | 95.25 | 40.25 (73.18%) | 41.21 | 709 | 397 | 397 | |||||||||
For Adani Enterprises Limited - strike price 2900 expiring on 30JUN2026
Delta for 2900 CE is 0.72
Historical price for 2900 CE is as follows
On 5 Jun ADANIENT was trading at 3026.70. The strike last trading price was 189, which was 36 higher than the previous day. The implied volatity was 33.58, the open interest changed by -125 which decreased total open position to 1247
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 156.85, which was 22.85 higher than the previous day. The implied volatity was 33.79, the open interest changed by -117 which decreased total open position to 1381
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 138, which was -20 lower than the previous day. The implied volatity was 36.49, the open interest changed by 91 which increased total open position to 1482
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 154.25, which was 29.25 higher than the previous day. The implied volatity was 33.51, the open interest changed by 44 which increased total open position to 1394
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 125, which was -25 lower than the previous day. The implied volatity was 34.89, the open interest changed by 198 which increased total open position to 1351
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 150, which was -21 lower than the previous day. The implied volatity was 35.01, the open interest changed by 78 which increased total open position to 1151
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 169.6, which was -3.4 lower than the previous day. The implied volatity was 33.76, the open interest changed by 199 which increased total open position to 1073
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 175, which was 63 higher than the previous day. The implied volatity was 36.74, the open interest changed by -129 which decreased total open position to 877
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 113, which was 45 higher than the previous day. The implied volatity was 36.27, the open interest changed by 304 which increased total open position to 999
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 69, which was -2 lower than the previous day. The implied volatity was 37.22, the open interest changed by 102 which increased total open position to 704
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 69, which was -11 lower than the previous day. The implied volatity was 39.4, the open interest changed by 1 which increased total open position to 602
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 81, which was -9 lower than the previous day. The implied volatity was 41, the open interest changed by 24 which increased total open position to 600
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 86.65, which was 1.65 higher than the previous day. The implied volatity was 41.32, the open interest changed by -41 which decreased total open position to 573
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 88, which was -4 lower than the previous day. The implied volatity was 43.64, the open interest changed by 18 which increased total open position to 614
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 92.7, which was -5.3 lower than the previous day. The implied volatity was 40.68, the open interest changed by 198 which increased total open position to 595
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 95.25, which was 40.25 higher than the previous day. The implied volatity was 41.21, the open interest changed by 397 which increased total open position to 397
| ADANIENT 30-Jun-2026 (25d) 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.03
Theta: -1.44
Gamma: 0.00129
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 3026.70 | 47.6 | -15.9 (-25.04%) | 32.6 | 3,462 | -181 | 2,048 |
| 4 Jun | 2972.80 | 61.7 | -21.5 (-25.84%) | 31.86 | 1,624 | 44 | 2,229 |
| 3 Jun | 2925.60 | 80 | 13.25 (19.85%) | 31.22 | 2,654 | 160 | 2,188 |
| 2 Jun | 2968.10 | 67 | -23.95 (-26.33%) | 31.48 | 4,005 | 422 | 2,041 |
| 1 Jun | 2909.40 | 90 | 5.45 (6.45%) | 30.54 | 2,931 | 23 | 1,620 |
| 29 May | 2937.40 | 83 | 6.9 (9.07%) | 31.21 | 1,981 | 55 | 1,597 |
| 27 May | 2973.10 | 75 | -11.4 (-13.19%) | 31.7 | 3,384 | 492 | 1,542 |
| 26 May | 2969.30 | 82.2 | -62.55 (-43.21%) | 32.91 | 3,528 | 710 | 1,048 |
| 25 May | 2849.70 | 141.8 | -74.7 (-34.50%) | 33.93 | 571 | 249 | 338 |
| 22 May | 2717.30 | 216.5 | -30.15 (-12.22%) | 34.76 | 20 | 10 | 89 |
| 21 May | 2697.60 | 246.65 | -2.2 (-0.88%) | 38.33 | 16 | 5 | 78 |
| 20 May | 2704.80 | 251.5 | 18.15 (7.78%) | 39.14 | 109 | 60 | 69 |
| 19 May | 2725.00 | 233.35 | -280.55 (-54.59%) | 34.79 | 10 | 8 | 8 |
| 18 May | 2689.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2716.00 | 0 | -513.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2712.90 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2900 expiring on 30JUN2026
Delta for 2900 PE is -0.28
Historical price for 2900 PE is as follows
On 5 Jun ADANIENT was trading at 3026.70. The strike last trading price was 47.6, which was -15.9 lower than the previous day. The implied volatity was 32.6, the open interest changed by -181 which decreased total open position to 2048
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 61.7, which was -21.5 lower than the previous day. The implied volatity was 31.86, the open interest changed by 44 which increased total open position to 2229
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 80, which was 13.25 higher than the previous day. The implied volatity was 31.22, the open interest changed by 160 which increased total open position to 2188
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 67, which was -23.95 lower than the previous day. The implied volatity was 31.48, the open interest changed by 422 which increased total open position to 2041
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 90, which was 5.45 higher than the previous day. The implied volatity was 30.54, the open interest changed by 23 which increased total open position to 1620
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 83, which was 6.9 higher than the previous day. The implied volatity was 31.21, the open interest changed by 55 which increased total open position to 1597
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 75, which was -11.4 lower than the previous day. The implied volatity was 31.7, the open interest changed by 492 which increased total open position to 1542
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 82.2, which was -62.55 lower than the previous day. The implied volatity was 32.91, the open interest changed by 710 which increased total open position to 1048
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 141.8, which was -74.7 lower than the previous day. The implied volatity was 33.93, the open interest changed by 249 which increased total open position to 338
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 216.5, which was -30.15 lower than the previous day. The implied volatity was 34.76, the open interest changed by 10 which increased total open position to 89
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 246.65, which was -2.2 lower than the previous day. The implied volatity was 38.33, the open interest changed by 5 which increased total open position to 78
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 251.5, which was 18.15 higher than the previous day. The implied volatity was 39.14, the open interest changed by 60 which increased total open position to 69
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 233.35, which was -280.55 lower than the previous day. The implied volatity was 34.79, the open interest changed by 8 which increased total open position to 8
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 0, 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 15 May ADANIENT was trading at 2716.00. The strike last trading price was 0, which was -513.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIENT was trading at 2712.90. The strike last trading price was 0, 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
