Historical option data for ADANIENT
17 Jun 2026 10:48 AM IST
| ADANIENT 30-Jun-2026 (13d) 2920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -2.76
Gamma: 0.00204
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 2968.30 | 103.25 | 11.25 (12.23%) | 32.44 | 182 | -2 | 339 | |||||||||
| 16 Jun | 2943.60 | 92 | -8 (-8.00%) | 32.83 | 430 | 7 | 341 | |||||||||
| 15 Jun | 2942.50 | 98.3 | 4.3 (4.57%) | 35.14 | 320 | -64 | 335 | |||||||||
| 12 Jun | 2921.60 | 97.5 | 12.5 (14.71%) | 32.71 | 2,385 | 130 | 406 | |||||||||
| 11 Jun | 2908.80 | 87.1 | -15.9 (-15.44%) | 32.22 | 685 | 50 | 275 | |||||||||
| 10 Jun | 2931.10 | 108.45 | -25.55 (-19.07%) | 32.7 | 99 | 20 | 225 | |||||||||
| 9 Jun | 2979.90 | 131 | -3 (-2.24%) | 33.79 | 23 | 4 | 206 | |||||||||
| 8 Jun | 2970.00 | 131 | -68 (-34.17%) | 35.36 | 53 | 3 | 203 | |||||||||
| 5 Jun | 3048.20 | 193.15 | 52.15 (36.99%) | 36.2 | 266 | -19 | 200 | |||||||||
| 4 Jun | 2972.80 | 142.75 | 20.75 (17.01%) | 32.92 | 279 | -28 | 220 | |||||||||
| 3 Jun | 2925.60 | 125.5 | -21.5 (-14.63%) | 36.01 | 1,076 | 18 | 250 | |||||||||
| 2 Jun | 2968.10 | 142.45 | 26.45 (22.80%) | 33.46 | 1,098 | -54 | 232 | |||||||||
| 1 Jun | 2909.40 | 114.7 | -24.3 (-17.48%) | 34.76 | 683 | 137 | 289 | |||||||||
| 29 May | 2937.40 | 141.5 | -17.5 (-11.01%) | 34.15 | 139 | 9 | 151 | |||||||||
| 27 May | 2973.10 | 160.85 | -1.15 (-0.71%) | 34.96 | 283 | 39 | 142 | |||||||||
| 26 May | 2969.30 | 166.8 | 63.8 (61.94%) | 36.04 | 1,918 | 62 | 103 | |||||||||
| 25 May | 2849.70 | 105.1 | 42.1 (66.83%) | 36.16 | 161 | 27 | 40 | |||||||||
| 22 May | 2717.30 | 62.85 | -3.15 (-4.77%) | 37.34 | 2 | 1 | 12 | |||||||||
| 21 May | 2697.60 | 66.5 | -8.5 (-11.33%) | 38.8 | 13 | 7 | 11 | |||||||||
| 20 May | 2704.80 | 74.55 | 37.55 (101.49%) | 40.73 | 5 | 3 | 3 | |||||||||
| 18 May | 2689.80 | 0 | -37 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2716.00 | 0 | -37 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2712.90 | 0 | -37 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2920 expiring on 30JUN2026
Delta for 2920 CE is 0.63
Historical price for 2920 CE is as follows
On 17 Jun ADANIENT was trading at 2968.30. The strike last trading price was 103.25, which was 11.25 higher than the previous day. The implied volatity was 32.44, the open interest changed by -2 which decreased total open position to 339
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 92, which was -8 lower than the previous day. The implied volatity was 32.83, the open interest changed by 7 which increased total open position to 341
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 98.3, which was 4.3 higher than the previous day. The implied volatity was 35.14, the open interest changed by -64 which decreased total open position to 335
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 97.5, which was 12.5 higher than the previous day. The implied volatity was 32.71, the open interest changed by 130 which increased total open position to 406
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 87.1, which was -15.9 lower than the previous day. The implied volatity was 32.22, the open interest changed by 50 which increased total open position to 275
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 108.45, which was -25.55 lower than the previous day. The implied volatity was 32.7, the open interest changed by 20 which increased total open position to 225
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 131, which was -3 lower than the previous day. The implied volatity was 33.79, the open interest changed by 4 which increased total open position to 206
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 131, which was -68 lower than the previous day. The implied volatity was 35.36, the open interest changed by 3 which increased total open position to 203
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 193.15, which was 52.15 higher than the previous day. The implied volatity was 36.2, the open interest changed by -19 which decreased total open position to 200
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 142.75, which was 20.75 higher than the previous day. The implied volatity was 32.92, the open interest changed by -28 which decreased total open position to 220
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 125.5, which was -21.5 lower than the previous day. The implied volatity was 36.01, the open interest changed by 18 which increased total open position to 250
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 142.45, which was 26.45 higher than the previous day. The implied volatity was 33.46, the open interest changed by -54 which decreased total open position to 232
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 114.7, which was -24.3 lower than the previous day. The implied volatity was 34.76, the open interest changed by 137 which increased total open position to 289
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 141.5, which was -17.5 lower than the previous day. The implied volatity was 34.15, the open interest changed by 9 which increased total open position to 151
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 160.85, which was -1.15 lower than the previous day. The implied volatity was 34.96, the open interest changed by 39 which increased total open position to 142
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 166.8, which was 63.8 higher than the previous day. The implied volatity was 36.04, the open interest changed by 62 which increased total open position to 103
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 105.1, which was 42.1 higher than the previous day. The implied volatity was 36.16, the open interest changed by 27 which increased total open position to 40
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 62.85, which was -3.15 lower than the previous day. The implied volatity was 37.34, the open interest changed by 1 which increased total open position to 12
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 66.5, which was -8.5 lower than the previous day. The implied volatity was 38.8, the open interest changed by 7 which increased total open position to 11
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 74.55, which was 37.55 higher than the previous day. The implied volatity was 40.73, the open interest changed by 3 which increased total open position to 3
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 0, which was -37 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 -37 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 -37 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30-Jun-2026 (13d) 2920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.02
Theta: -2.2
Gamma: 0.00213
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 2968.30 | 46.6 | -13.1 (-21.94%) | 30.97 | 283 | 34 | 577 |
| 16 Jun | 2943.60 | 60.55 | 0.55 (0.92%) | 32.24 | 481 | 34 | 543 |
| 15 Jun | 2942.50 | 61.5 | -11.7 (-15.98%) | 30.93 | 380 | -2 | 510 |
| 12 Jun | 2921.60 | 68.3 | -18.65 (-21.45%) | 30.35 | 1,260 | 24 | 511 |
| 11 Jun | 2908.80 | 82.65 | -4.7 (-5.38%) | 31.27 | 1,079 | 167 | 490 |
| 10 Jun | 2931.10 | 82 | 21.4 (35.31%) | 34.78 | 627 | -11 | 324 |
| 9 Jun | 2979.90 | 65.4 | -10.4 (-13.72%) | 32.5 | 217 | 16 | 335 |
| 8 Jun | 2970.00 | 78.2 | 31.95 (69.08%) | 34.97 | 292 | -37 | 319 |
| 5 Jun | 3048.20 | 47 | -23.25 (-33.10%) | 32.02 | 808 | -46 | 356 |
| 4 Jun | 2972.80 | 68.5 | -25.6 (-27.21%) | 31.54 | 342 | 4 | 403 |
| 3 Jun | 2925.60 | 89.65 | 14.15 (18.74%) | 30.85 | 742 | 8 | 400 |
| 2 Jun | 2968.10 | 74.2 | -27.2 (-26.82%) | 31.19 | 771 | 68 | 393 |
| 1 Jun | 2909.40 | 100.15 | 7.4 (7.98%) | 30.6 | 652 | 73 | 326 |
| 29 May | 2937.40 | 91.35 | 7.15 (8.49%) | 31.01 | 401 | 10 | 254 |
| 27 May | 2973.10 | 83.95 | -10.8 (-11.40%) | 31.91 | 1,017 | 42 | 247 |
| 26 May | 2969.30 | 92 | -533.15 (-85.28%) | 33.8 | 853 | 205 | 205 |
| 25 May | 2849.70 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 2717.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 2697.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 2704.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2689.80 | 0 | -625.15 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2716.00 | 0 | -625.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2712.90 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2920 expiring on 30JUN2026
Delta for 2920 PE is -0.37
Historical price for 2920 PE is as follows
On 17 Jun ADANIENT was trading at 2968.30. The strike last trading price was 46.6, which was -13.1 lower than the previous day. The implied volatity was 30.97, the open interest changed by 34 which increased total open position to 577
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 60.55, which was 0.55 higher than the previous day. The implied volatity was 32.24, the open interest changed by 34 which increased total open position to 543
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 61.5, which was -11.7 lower than the previous day. The implied volatity was 30.93, the open interest changed by -2 which decreased total open position to 510
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 68.3, which was -18.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 24 which increased total open position to 511
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 82.65, which was -4.7 lower than the previous day. The implied volatity was 31.27, the open interest changed by 167 which increased total open position to 490
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 82, which was 21.4 higher than the previous day. The implied volatity was 34.78, the open interest changed by -11 which decreased total open position to 324
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 65.4, which was -10.4 lower than the previous day. The implied volatity was 32.5, the open interest changed by 16 which increased total open position to 335
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 78.2, which was 31.95 higher than the previous day. The implied volatity was 34.97, the open interest changed by -37 which decreased total open position to 319
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 47, which was -23.25 lower than the previous day. The implied volatity was 32.02, the open interest changed by -46 which decreased total open position to 356
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 68.5, which was -25.6 lower than the previous day. The implied volatity was 31.54, the open interest changed by 4 which increased total open position to 403
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 89.65, which was 14.15 higher than the previous day. The implied volatity was 30.85, the open interest changed by 8 which increased total open position to 400
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 74.2, which was -27.2 lower than the previous day. The implied volatity was 31.19, the open interest changed by 68 which increased total open position to 393
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 100.15, which was 7.4 higher than the previous day. The implied volatity was 30.6, the open interest changed by 73 which increased total open position to 326
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 91.35, which was 7.15 higher than the previous day. The implied volatity was 31.01, the open interest changed by 10 which increased total open position to 254
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 83.95, which was -10.8 lower than the previous day. The implied volatity was 31.91, the open interest changed by 42 which increased total open position to 247
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 92, which was -533.15 lower than the previous day. The implied volatity was 33.8, the open interest changed by 205 which increased total open position to 205
On 25 May ADANIENT was trading at 2849.70. 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 22 May ADANIENT was trading at 2717.30. 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 21 May ADANIENT was trading at 2697.60. 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 20 May ADANIENT was trading at 2704.80. 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 18 May ADANIENT was trading at 2689.80. The strike last trading price was 0, which was -625.15 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 -625.15 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
