Historical option data for ADANIENT
22 Jun 2026 01:17 PM IST
| ADANIENT 28-Jul-2026 (36d) 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.04
Theta: -1.94
Gamma: 0.00118
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 3032.50 | 156.75 | 1.75 (1.13%) | 34.39 | 410 | 79 | 904 | |||||||||
| 19 Jun | 3038.40 | 151.6 | 3.6 (2.43%) | 32.63 | 536 | 24 | 826 | |||||||||
| 18 Jun | 3013.40 | 162 | 47 (40.87%) | 33.98 | 672 | 29 | 802 | |||||||||
| 17 Jun | 2951.90 | 115.85 | 3.85 (3.44%) | 32.97 | 299 | 83 | 773 | |||||||||
| 16 Jun | 2943.60 | 113 | -3 (-2.59%) | 32.47 | 330 | 101 | 690 | |||||||||
| 15 Jun | 2942.50 | 117.25 | 1.25 (1.08%) | 33.13 | 354 | 158 | 590 | |||||||||
| 12 Jun | 2921.60 | 113.9 | 4.9 (4.50%) | 32.9 | 122 | 8 | 429 | |||||||||
| 11 Jun | 2908.80 | 109 | -15 (-12.10%) | 32.75 | 43 | 9 | 420 | |||||||||
| 10 Jun | 2931.10 | 127.95 | -11.05 (-7.95%) | 33.72 | 183 | 13 | 411 | |||||||||
| 9 Jun | 2979.90 | 143.7 | -15.3 (-9.62%) | 33.46 | 600 | 308 | 398 | |||||||||
| 8 Jun | 2970.00 | 154 | -48 (-23.76%) | 36.99 | 28 | 8 | 90 | |||||||||
| 5 Jun | 3048.20 | 200 | 44 (28.21%) | 35.7 | 52 | 10 | 81 | |||||||||
| 4 Jun | 2972.80 | 156 | 11 (7.59%) | 34.27 | 37 | 9 | 70 | |||||||||
| 3 Jun | 2925.60 | 145 | -17 (-10.49%) | 35.76 | 19 | 3 | 57 | |||||||||
| 2 Jun | 2968.10 | 160 | 30 (23.08%) | 34.75 | 44 | 29 | 52 | |||||||||
| 1 Jun | 2909.40 | 130 | -20 (-13.33%) | 34.64 | 12 | 4 | 23 | |||||||||
| 29 May | 2937.40 | 150.05 | -19.95 (-11.74%) | 35.38 | 33 | 14 | 23 | |||||||||
| 27 May | 2973.10 | 170 | 100 (142.86%) | 34.63 | 9 | 6 | 6 | |||||||||
For Adani Enterprises Limited - strike price 3000 expiring on 28JUL2026
Delta for 3000 CE is 0.58
Historical price for 3000 CE is as follows
On 22 Jun ADANIENT was trading at 3032.50. The strike last trading price was 156.75, which was 1.75 higher than the previous day. The implied volatity was 34.39, the open interest changed by 79 which increased total open position to 904
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 151.6, which was 3.6 higher than the previous day. The implied volatity was 32.63, the open interest changed by 24 which increased total open position to 826
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 162, which was 47 higher than the previous day. The implied volatity was 33.98, the open interest changed by 29 which increased total open position to 802
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 115.85, which was 3.85 higher than the previous day. The implied volatity was 32.97, the open interest changed by 83 which increased total open position to 773
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 113, which was -3 lower than the previous day. The implied volatity was 32.47, the open interest changed by 101 which increased total open position to 690
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 117.25, which was 1.25 higher than the previous day. The implied volatity was 33.13, the open interest changed by 158 which increased total open position to 590
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 113.9, which was 4.9 higher than the previous day. The implied volatity was 32.9, the open interest changed by 8 which increased total open position to 429
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 109, which was -15 lower than the previous day. The implied volatity was 32.75, the open interest changed by 9 which increased total open position to 420
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 127.95, which was -11.05 lower than the previous day. The implied volatity was 33.72, the open interest changed by 13 which increased total open position to 411
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 143.7, which was -15.3 lower than the previous day. The implied volatity was 33.46, the open interest changed by 308 which increased total open position to 398
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 154, which was -48 lower than the previous day. The implied volatity was 36.99, the open interest changed by 8 which increased total open position to 90
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 200, which was 44 higher than the previous day. The implied volatity was 35.7, the open interest changed by 10 which increased total open position to 81
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 156, which was 11 higher than the previous day. The implied volatity was 34.27, the open interest changed by 9 which increased total open position to 70
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 145, which was -17 lower than the previous day. The implied volatity was 35.76, the open interest changed by 3 which increased total open position to 57
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 160, which was 30 higher than the previous day. The implied volatity was 34.75, the open interest changed by 29 which increased total open position to 52
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 130, which was -20 lower than the previous day. The implied volatity was 34.64, the open interest changed by 4 which increased total open position to 23
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 150.05, which was -19.95 lower than the previous day. The implied volatity was 35.38, the open interest changed by 14 which increased total open position to 23
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 170, which was 100 higher than the previous day. The implied volatity was 34.63, the open interest changed by 6 which increased total open position to 6
| ADANIENT 28-Jul-2026 (36d) 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.04
Theta: -1.34
Gamma: 0.0013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 3032.50 | 95.7 | -2.15 (-2.20%) | 31.38 | 307 | 132 | 669 |
| 19 Jun | 3038.40 | 100 | -1.55 (-1.53%) | 30.71 | 328 | 82 | 537 |
| 18 Jun | 3013.40 | 97.05 | -32.25 (-24.94%) | 30.22 | 128 | 55 | 454 |
| 17 Jun | 2951.90 | 130.3 | -9.4 (-6.73%) | 28.68 | 74 | 21 | 397 |
| 16 Jun | 2943.60 | 139 | 0.9 (0.65%) | 28.78 | 104 | -11 | 376 |
| 15 Jun | 2942.50 | 137.35 | -17.9 (-11.53%) | 28.84 | 51 | 36 | 386 |
| 12 Jun | 2921.60 | 155.25 | -11.15 (-6.70%) | 30.19 | 19 | 0 | 350 |
| 11 Jun | 2908.80 | 166.4 | 1.1 (0.67%) | 30.39 | 15 | -2 | 352 |
| 10 Jun | 2931.10 | 167.95 | 35.45 (26.75%) | 32.37 | 49 | 6 | 360 |
| 9 Jun | 2979.90 | 124.5 | -32.5 (-20.70%) | 28.03 | 507 | 292 | 354 |
| 8 Jun | 2970.00 | 157 | 46.6 (42.21%) | 34.05 | 17 | 6 | 62 |
| 5 Jun | 3048.20 | 112 | -37 (-24.83%) | 31.6 | 56 | 34 | 56 |
| 4 Jun | 2972.80 | 149 | -42.65 (-22.25%) | 31.76 | 3 | 1 | 20 |
| 3 Jun | 2925.60 | 191.65 | 26.65 (16.15%) | 32.91 | 1 | 0 | 19 |
| 2 Jun | 2968.10 | 165 | 165 | - | 23 | 0 | 19 |
| 1 Jun | 2909.40 | 165 | 165 (0.00%) | 31.25 | 23 | 0 | 19 |
| 29 May | 2937.40 | 165 | 0 (0.00%) | 31.25 | 23 | 14 | 19 |
| 27 May | 2973.10 | 165 | -449.7 (-73.16%) | 33.57 | 5 | 4 | 4 |
For Adani Enterprises Limited - strike price 3000 expiring on 28JUL2026
Delta for 3000 PE is -0.41
Historical price for 3000 PE is as follows
On 22 Jun ADANIENT was trading at 3032.50. The strike last trading price was 95.7, which was -2.15 lower than the previous day. The implied volatity was 31.38, the open interest changed by 132 which increased total open position to 669
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 100, which was -1.55 lower than the previous day. The implied volatity was 30.71, the open interest changed by 82 which increased total open position to 537
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 97.05, which was -32.25 lower than the previous day. The implied volatity was 30.22, the open interest changed by 55 which increased total open position to 454
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 130.3, which was -9.4 lower than the previous day. The implied volatity was 28.68, the open interest changed by 21 which increased total open position to 397
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 139, which was 0.9 higher than the previous day. The implied volatity was 28.78, the open interest changed by -11 which decreased total open position to 376
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 137.35, which was -17.9 lower than the previous day. The implied volatity was 28.84, the open interest changed by 36 which increased total open position to 386
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 155.25, which was -11.15 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 350
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 166.4, which was 1.1 higher than the previous day. The implied volatity was 30.39, the open interest changed by -2 which decreased total open position to 352
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 167.95, which was 35.45 higher than the previous day. The implied volatity was 32.37, the open interest changed by 6 which increased total open position to 360
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 124.5, which was -32.5 lower than the previous day. The implied volatity was 28.03, the open interest changed by 292 which increased total open position to 354
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 157, which was 46.6 higher than the previous day. The implied volatity was 34.05, the open interest changed by 6 which increased total open position to 62
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 112, which was -37 lower than the previous day. The implied volatity was 31.6, the open interest changed by 34 which increased total open position to 56
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 149, which was -42.65 lower than the previous day. The implied volatity was 31.76, the open interest changed by 1 which increased total open position to 20
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 191.65, which was 26.65 higher than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 19
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 165, which was 165 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 165, which was 165 higher than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 19
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 31.25, the open interest changed by 14 which increased total open position to 19
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 165, which was -449.7 lower than the previous day. The implied volatity was 33.57, the open interest changed by 4 which increased total open position to 4
