Historical option data for ADANIENT
18 Jun 2026 04:10 PM IST
| ADANIENT 30-Jun-2026 (11d) 2940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.02
Theta: -2.72
Gamma: 0.00181
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 3013.40 | 133.4 | 50.4 (60.72%) | 33.48 | 2,250 | -110 | 662 | |||||||||
| 17 Jun | 2951.90 | 81.1 | 0.1 (0.12%) | 32.76 | 1,698 | -114 | 774 | |||||||||
| 16 Jun | 2943.60 | 81.25 | -8.75 (-9.72%) | 32.7 | 1,781 | 160 | 883 | |||||||||
| 15 Jun | 2942.50 | 87.2 | 2.2 (2.59%) | 34.89 | 1,247 | -24 | 729 | |||||||||
| 12 Jun | 2921.60 | 86.95 | 11.95 (15.93%) | 32.56 | 2,709 | -21 | 757 | |||||||||
| 11 Jun | 2908.80 | 77.5 | -16.5 (-17.55%) | 32.14 | 1,551 | 210 | 784 | |||||||||
| 10 Jun | 2931.10 | 99.05 | -25.95 (-20.76%) | 34.19 | 761 | 75 | 553 | |||||||||
| 9 Jun | 2979.90 | 118.2 | -6.8 (-5.44%) | 33.49 | 352 | -20 | 477 | |||||||||
| 8 Jun | 2970.00 | 122.8 | -56.2 (-31.40%) | 36.84 | 140 | -12 | 495 | |||||||||
| 5 Jun | 3048.20 | 176.75 | 47.75 (37.02%) | 34.74 | 1,293 | -209 | 515 | |||||||||
| 4 Jun | 2972.80 | 131.4 | 17.4 (15.26%) | 33.1 | 1,524 | -77 | 725 | |||||||||
| 3 Jun | 2925.60 | 115.95 | -19.05 (-14.11%) | 36.11 | 1,545 | 138 | 809 | |||||||||
| 2 Jun | 2968.10 | 130.95 | 25.95 (24.71%) | 33.32 | 1,992 | 25 | 672 | |||||||||
| 1 Jun | 2909.40 | 103.55 | -26.45 (-20.35%) | 34.2 | 1,204 | 103 | 641 | |||||||||
| 29 May | 2937.40 | 125.7 | -22.3 (-15.07%) | 34.02 | 1,108 | 82 | 538 | |||||||||
| 27 May | 2973.10 | 149.1 | -1.9 (-1.26%) | 34.3 | 1,310 | 88 | 459 | |||||||||
| 26 May | 2969.30 | 153.7 | 58.7 (61.79%) | 35.42 | 2,571 | 296 | 362 | |||||||||
| 25 May | 2849.70 | 96 | 39 (68.42%) | 35.62 | 113 | 18 | 66 | |||||||||
| 22 May | 2717.30 | 58.45 | -3.55 (-5.73%) | 37.07 | 44 | 31 | 46 | |||||||||
| 21 May | 2697.60 | 58.95 | -8.05 (-12.01%) | 39.43 | 20 | 12 | 13 | |||||||||
| 20 May | 2704.80 | 66.85 | 17.85 (36.43%) | 40.02 | 1 | 0 | 0 | |||||||||
| 18 May | 2689.80 | 0 | -49 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2716.00 | 0 | -49 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2712.90 | 0 | -49 (-100.00%) | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2940 expiring on 30JUN2026
Delta for 2940 CE is 0.72
Historical price for 2940 CE is as follows
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 133.4, which was 50.4 higher than the previous day. The implied volatity was 33.48, the open interest changed by -110 which decreased total open position to 662
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 81.1, which was 0.1 higher than the previous day. The implied volatity was 32.76, the open interest changed by -114 which decreased total open position to 774
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 81.25, which was -8.75 lower than the previous day. The implied volatity was 32.7, the open interest changed by 160 which increased total open position to 883
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 87.2, which was 2.2 higher than the previous day. The implied volatity was 34.89, the open interest changed by -24 which decreased total open position to 729
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 86.95, which was 11.95 higher than the previous day. The implied volatity was 32.56, the open interest changed by -21 which decreased total open position to 757
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 77.5, which was -16.5 lower than the previous day. The implied volatity was 32.14, the open interest changed by 210 which increased total open position to 784
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 99.05, which was -25.95 lower than the previous day. The implied volatity was 34.19, the open interest changed by 75 which increased total open position to 553
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 118.2, which was -6.8 lower than the previous day. The implied volatity was 33.49, the open interest changed by -20 which decreased total open position to 477
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 122.8, which was -56.2 lower than the previous day. The implied volatity was 36.84, the open interest changed by -12 which decreased total open position to 495
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 176.75, which was 47.75 higher than the previous day. The implied volatity was 34.74, the open interest changed by -209 which decreased total open position to 515
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 131.4, which was 17.4 higher than the previous day. The implied volatity was 33.1, the open interest changed by -77 which decreased total open position to 725
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 115.95, which was -19.05 lower than the previous day. The implied volatity was 36.11, the open interest changed by 138 which increased total open position to 809
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 130.95, which was 25.95 higher than the previous day. The implied volatity was 33.32, the open interest changed by 25 which increased total open position to 672
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 103.55, which was -26.45 lower than the previous day. The implied volatity was 34.2, the open interest changed by 103 which increased total open position to 641
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 125.7, which was -22.3 lower than the previous day. The implied volatity was 34.02, the open interest changed by 82 which increased total open position to 538
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 149.1, which was -1.9 lower than the previous day. The implied volatity was 34.3, the open interest changed by 88 which increased total open position to 459
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 153.7, which was 58.7 higher than the previous day. The implied volatity was 35.42, the open interest changed by 296 which increased total open position to 362
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 96, which was 39 higher than the previous day. The implied volatity was 35.62, the open interest changed by 18 which increased total open position to 66
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 58.45, which was -3.55 lower than the previous day. The implied volatity was 37.07, the open interest changed by 31 which increased total open position to 46
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 58.95, which was -8.05 lower than the previous day. The implied volatity was 39.43, the open interest changed by 12 which increased total open position to 13
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 66.85, which was 17.85 higher than the previous day. The implied volatity was 40.02, 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 -49 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 -49 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 -49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 30-Jun-2026 (11d) 2940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.02
Theta: -1.99
Gamma: 0.00195
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 3013.40 | 29 | -28.35 (-49.43%) | 30.5 | 1,408 | 87 | 802 |
| 17 Jun | 2951.90 | 58.4 | -9.75 (-14.31%) | 29.22 | 1,345 | 34 | 718 |
| 16 Jun | 2943.60 | 68.5 | -0.8 (-1.15%) | 31.47 | 1,021 | 41 | 683 |
| 15 Jun | 2942.50 | 70.5 | -13.4 (-15.97%) | 30.54 | 557 | -21 | 644 |
| 12 Jun | 2921.60 | 77.95 | -18.75 (-19.39%) | 30.31 | 939 | 44 | 668 |
| 11 Jun | 2908.80 | 92.55 | -2.4 (-2.53%) | 31.02 | 1,200 | 113 | 625 |
| 10 Jun | 2931.10 | 90.2 | 23 (34.23%) | 34.25 | 628 | -18 | 517 |
| 9 Jun | 2979.90 | 72 | -13.35 (-15.64%) | 31.79 | 459 | 3 | 535 |
| 8 Jun | 2970.00 | 87.15 | 34.8 (66.48%) | 34.44 | 643 | -83 | 536 |
| 5 Jun | 3048.20 | 53 | -26.9 (-33.67%) | 31.94 | 1,373 | 42 | 621 |
| 4 Jun | 2972.80 | 77.2 | -26.4 (-25.48%) | 31.64 | 786 | 127 | 583 |
| 3 Jun | 2925.60 | 97.6 | 13.05 (15.43%) | 30.7 | 840 | -85 | 464 |
| 2 Jun | 2968.10 | 84.25 | -27.05 (-24.30%) | 31.61 | 1,198 | 72 | 548 |
| 1 Jun | 2909.40 | 110.6 | 7.35 (7.12%) | 30.37 | 533 | 25 | 476 |
| 29 May | 2937.40 | 100.6 | 7.85 (8.46%) | 30.91 | 762 | 69 | 451 |
| 27 May | 2973.10 | 93.55 | -9.35 (-9.09%) | 32.09 | 1,147 | 55 | 385 |
| 26 May | 2969.30 | 100 | -447.3 (-81.73%) | 33.56 | 1,091 | 330 | 330 |
| 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 | -547.3 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2716.00 | 0 | -547.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2712.90 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2940 expiring on 30JUN2026
Delta for 2940 PE is -0.27
Historical price for 2940 PE is as follows
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 29, which was -28.35 lower than the previous day. The implied volatity was 30.5, the open interest changed by 87 which increased total open position to 802
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 58.4, which was -9.75 lower than the previous day. The implied volatity was 29.22, the open interest changed by 34 which increased total open position to 718
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 68.5, which was -0.8 lower than the previous day. The implied volatity was 31.47, the open interest changed by 41 which increased total open position to 683
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 70.5, which was -13.4 lower than the previous day. The implied volatity was 30.54, the open interest changed by -21 which decreased total open position to 644
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 77.95, which was -18.75 lower than the previous day. The implied volatity was 30.31, the open interest changed by 44 which increased total open position to 668
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 92.55, which was -2.4 lower than the previous day. The implied volatity was 31.02, the open interest changed by 113 which increased total open position to 625
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 90.2, which was 23 higher than the previous day. The implied volatity was 34.25, the open interest changed by -18 which decreased total open position to 517
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 72, which was -13.35 lower than the previous day. The implied volatity was 31.79, the open interest changed by 3 which increased total open position to 535
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 87.15, which was 34.8 higher than the previous day. The implied volatity was 34.44, the open interest changed by -83 which decreased total open position to 536
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 53, which was -26.9 lower than the previous day. The implied volatity was 31.94, the open interest changed by 42 which increased total open position to 621
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 77.2, which was -26.4 lower than the previous day. The implied volatity was 31.64, the open interest changed by 127 which increased total open position to 583
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 97.6, which was 13.05 higher than the previous day. The implied volatity was 30.7, the open interest changed by -85 which decreased total open position to 464
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 84.25, which was -27.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 72 which increased total open position to 548
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 110.6, which was 7.35 higher than the previous day. The implied volatity was 30.37, the open interest changed by 25 which increased total open position to 476
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 100.6, which was 7.85 higher than the previous day. The implied volatity was 30.91, the open interest changed by 69 which increased total open position to 451
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 93.55, which was -9.35 lower than the previous day. The implied volatity was 32.09, the open interest changed by 55 which increased total open position to 385
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 100, which was -447.3 lower than the previous day. The implied volatity was 33.56, the open interest changed by 330 which increased total open position to 330
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 -547.3 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 -547.3 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
