Historical option data for ADANIENT
25 Jun 2026 02:13 PM IST
| ADANIENT 30-Jun-2026 (5d) 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -1.54
Gamma: 0.0051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 3042.60 | 51.55 | -39.45 (-43.35%) | 14.8 | 5,541 | -846 | 3,231 | |||||||||
| 24 Jun | 3069.70 | 85 | 42 (97.67%) | 25.08 | 18,608 | -2,531 | 4,109 | |||||||||
| 23 Jun | 2962.90 | 44 | -56 (-56.00%) | 34.7 | 10,952 | 725 | 6,596 | |||||||||
| 22 Jun | 3059.60 | 98.1 | 12.1 (14.07%) | 33.34 | 6,176 | -564 | 5,875 | |||||||||
| 19 Jun | 3038.40 | 82.65 | -1.35 (-1.61%) | 31.04 | 8,514 | 145 | 6,454 | |||||||||
| 18 Jun | 3013.40 | 95.35 | 40.35 (73.36%) | 33.15 | 15,276 | -589 | 6,370 | |||||||||
| 17 Jun | 2951.90 | 54.4 | -0.6 (-1.09%) | 33.02 | 5,001 | -118 | 6,959 | |||||||||
| 16 Jun | 2943.60 | 54.45 | -7.55 (-12.18%) | 32.71 | 9,231 | 296 | 7,108 | |||||||||
| 15 Jun | 2942.50 | 60.5 | 0.5 (0.83%) | 34.8 | 5,221 | -11 | 6,793 | |||||||||
| 12 Jun | 2921.60 | 60.7 | 9.7 (19.02%) | 32.51 | 10,665 | 1,090 | 6,845 | |||||||||
| 11 Jun | 2908.80 | 54 | -15 (-21.74%) | 32.52 | 5,278 | -328 | 5,737 | |||||||||
| 10 Jun | 2931.10 | 72 | -23 (-24.21%) | 33.81 | 5,699 | 356 | 6,086 | |||||||||
| 9 Jun | 2979.90 | 90.1 | -6.9 (-7.11%) | 34.17 | 6,056 | 398 | 5,736 | |||||||||
| 8 Jun | 2970.00 | 94 | -49 (-34.27%) | 37.39 | 5,839 | 505 | 5,333 | |||||||||
| 5 Jun | 3048.20 | 138 | 38 (38.00%) | 34.28 | 21,074 | -151 | 4,829 | |||||||||
| 4 Jun | 2972.80 | 102 | 15 (17.24%) | 33.5 | 6,211 | 233 | 4,981 | |||||||||
| 3 Jun | 2925.60 | 88.2 | -17.8 (-16.79%) | 35.67 | 5,544 | -224 | 4,782 | |||||||||
| 2 Jun | 2968.10 | 103.4 | 22.4 (27.65%) | 33.99 | 7,829 | 422 | 5,001 | |||||||||
| 1 Jun | 2909.40 | 81 | -21 (-20.59%) | 34.86 | 5,078 | -113 | 4,614 | |||||||||
| 29 May | 2937.40 | 100 | -19 (-15.97%) | 33.98 | 6,744 | 737 | 4,698 | |||||||||
| 27 May | 2973.10 | 118.2 | -3.8 (-3.11%) | 34.56 | 14,775 | 1,149 | 3,912 | |||||||||
| 26 May | 2969.30 | 122 | 47 (62.67%) | 34.63 | 12,772 | 193 | 2,755 | |||||||||
| 25 May | 2849.70 | 76.2 | 32.2 (73.18%) | 36.42 | 7,032 | 1,461 | 2,562 | |||||||||
| 22 May | 2717.30 | 45 | -4 (-8.16%) | 37.41 | 951 | 262 | 1,101 | |||||||||
| 21 May | 2697.60 | 46.85 | -10.15 (-17.81%) | 39.85 | 1,316 | -42 | 844 | |||||||||
| 20 May | 2704.80 | 55.3 | -7.7 (-12.22%) | 41.26 | 639 | 255 | 886 | |||||||||
| 19 May | 2725.00 | 61.45 | -0.55 (-0.89%) | 41.76 | 947 | -64 | 632 | |||||||||
| 18 May | 2689.80 | 62.55 | -4.45 (-6.64%) | 44.2 | 993 | 415 | 695 | |||||||||
| 15 May | 2716.00 | 66.45 | 25.45 (62.07%) | 41.05 | 924 | 279 | 279 | |||||||||
For Adani Enterprises Limited - strike price 3000 expiring on 30JUN2026
Delta for 3000 CE is 0.8
Historical price for 3000 CE is as follows
On 25 Jun ADANIENT was trading at 3042.60. The strike last trading price was 51.55, which was -39.45 lower than the previous day. The implied volatity was 14.8, the open interest changed by -846 which decreased total open position to 3231
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 85, which was 42 higher than the previous day. The implied volatity was 25.08, the open interest changed by -2531 which decreased total open position to 4109
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 44, which was -56 lower than the previous day. The implied volatity was 34.7, the open interest changed by 725 which increased total open position to 6596
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 98.1, which was 12.1 higher than the previous day. The implied volatity was 33.34, the open interest changed by -564 which decreased total open position to 5875
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 82.65, which was -1.35 lower than the previous day. The implied volatity was 31.04, the open interest changed by 145 which increased total open position to 6454
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 95.35, which was 40.35 higher than the previous day. The implied volatity was 33.15, the open interest changed by -589 which decreased total open position to 6370
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 54.4, which was -0.6 lower than the previous day. The implied volatity was 33.02, the open interest changed by -118 which decreased total open position to 6959
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 54.45, which was -7.55 lower than the previous day. The implied volatity was 32.71, the open interest changed by 296 which increased total open position to 7108
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 60.5, which was 0.5 higher than the previous day. The implied volatity was 34.8, the open interest changed by -11 which decreased total open position to 6793
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 60.7, which was 9.7 higher than the previous day. The implied volatity was 32.51, the open interest changed by 1090 which increased total open position to 6845
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 54, which was -15 lower than the previous day. The implied volatity was 32.52, the open interest changed by -328 which decreased total open position to 5737
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 72, which was -23 lower than the previous day. The implied volatity was 33.81, the open interest changed by 356 which increased total open position to 6086
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 90.1, which was -6.9 lower than the previous day. The implied volatity was 34.17, the open interest changed by 398 which increased total open position to 5736
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 94, which was -49 lower than the previous day. The implied volatity was 37.39, the open interest changed by 505 which increased total open position to 5333
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 138, which was 38 higher than the previous day. The implied volatity was 34.28, the open interest changed by -151 which decreased total open position to 4829
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 102, which was 15 higher than the previous day. The implied volatity was 33.5, the open interest changed by 233 which increased total open position to 4981
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 88.2, which was -17.8 lower than the previous day. The implied volatity was 35.67, the open interest changed by -224 which decreased total open position to 4782
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 103.4, which was 22.4 higher than the previous day. The implied volatity was 33.99, the open interest changed by 422 which increased total open position to 5001
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 81, which was -21 lower than the previous day. The implied volatity was 34.86, the open interest changed by -113 which decreased total open position to 4614
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 100, which was -19 lower than the previous day. The implied volatity was 33.98, the open interest changed by 737 which increased total open position to 4698
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 118.2, which was -3.8 lower than the previous day. The implied volatity was 34.56, the open interest changed by 1149 which increased total open position to 3912
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 122, which was 47 higher than the previous day. The implied volatity was 34.63, the open interest changed by 193 which increased total open position to 2755
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 76.2, which was 32.2 higher than the previous day. The implied volatity was 36.42, the open interest changed by 1461 which increased total open position to 2562
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was 37.41, the open interest changed by 262 which increased total open position to 1101
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 46.85, which was -10.15 lower than the previous day. The implied volatity was 39.85, the open interest changed by -42 which decreased total open position to 844
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 55.3, which was -7.7 lower than the previous day. The implied volatity was 41.26, the open interest changed by 255 which increased total open position to 886
On 19 May ADANIENT was trading at 2725.00. The strike last trading price was 61.45, which was -0.55 lower than the previous day. The implied volatity was 41.76, the open interest changed by -64 which decreased total open position to 632
On 18 May ADANIENT was trading at 2689.80. The strike last trading price was 62.55, which was -4.45 lower than the previous day. The implied volatity was 44.2, the open interest changed by 415 which increased total open position to 695
On 15 May ADANIENT was trading at 2716.00. The strike last trading price was 66.45, which was 25.45 higher than the previous day. The implied volatity was 41.05, the open interest changed by 279 which increased total open position to 279
| ADANIENT 30-Jun-2026 (5d) 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.01
Theta: -1.99
Gamma: 0.00438
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 3042.60 | 12.4 | -8.5 (-40.67%) | 20.34 | 6,941 | 1,077 | 3,319 |
| 24 Jun | 3069.70 | 19.85 | -61.65 (-75.64%) | 29.51 | 10,352 | 89 | 2,249 |
| 23 Jun | 2962.90 | 84 | 52.8 (169.23%) | 38 | 5,067 | -466 | 2,160 |
| 22 Jun | 3059.60 | 30.7 | -16.25 (-34.61%) | 31.23 | 4,357 | 14 | 2,627 |
| 19 Jun | 3038.40 | 48.7 | -4.45 (-8.37%) | 29.87 | 5,076 | -211 | 2,620 |
| 18 Jun | 3013.40 | 48.55 | -40.5 (-45.48%) | 29.52 | 3,486 | 527 | 2,828 |
| 17 Jun | 2951.90 | 89.1 | -12.75 (-12.52%) | 28.28 | 1,593 | -68 | 2,300 |
| 16 Jun | 2943.60 | 101.75 | 0.05 (0.05%) | 31.44 | 2,699 | 379 | 2,367 |
| 15 Jun | 2942.50 | 103.8 | -13 (-11.13%) | 31.34 | 1,451 | -20 | 1,987 |
| 12 Jun | 2921.60 | 112.4 | -20.15 (-15.20%) | 30.54 | 1,304 | -24 | 2,013 |
| 11 Jun | 2908.80 | 127.8 | -2.4 (-1.84%) | 30.67 | 1,399 | 133 | 2,043 |
| 10 Jun | 2931.10 | 124.55 | 25.6 (25.87%) | 34.76 | 1,856 | -16 | 1,907 |
| 9 Jun | 2979.90 | 102.15 | -11.05 (-9.76%) | 32.48 | 1,506 | 137 | 1,929 |
| 8 Jun | 2970.00 | 118 | 44.25 (60.00%) | 35.41 | 3,830 | 82 | 1,793 |
| 5 Jun | 3048.20 | 74.15 | -34.9 (-32.00%) | 31.36 | 7,445 | 333 | 1,712 |
| 4 Jun | 2972.80 | 107 | -29.6 (-21.67%) | 31.87 | 888 | 109 | 1,376 |
| 3 Jun | 2925.60 | 131.2 | 18 (15.90%) | 30.7 | 615 | 5 | 1,269 |
| 2 Jun | 2968.10 | 114.35 | -32.35 (-22.05%) | 32.02 | 699 | 48 | 1,264 |
| 1 Jun | 2909.40 | 147.3 | 13.1 (9.76%) | 30.96 | 861 | -91 | 1,219 |
| 29 May | 2937.40 | 134.05 | 11.1 (9.03%) | 31.24 | 1,449 | 152 | 1,306 |
| 27 May | 2973.10 | 120.4 | -12.4 (-9.34%) | 31.31 | 3,910 | 402 | 1,152 |
| 26 May | 2969.30 | 129 | -77.6 (-37.56%) | 33.39 | 1,227 | 516 | 734 |
| 25 May | 2849.70 | 202.5 | -96.5 (-32.27%) | 33.34 | 315 | 175 | 220 |
| 22 May | 2717.30 | 299 | -16.7 (-5.29%) | 34.14 | 14 | 6 | 42 |
| 21 May | 2697.60 | 315.7 | -10.3 (-3.16%) | 37.86 | 37 | 30 | 35 |
| 20 May | 2704.80 | 326 | -272.55 (-45.54%) | 39.15 | 5 | 5 | 5 |
| 19 May | 2725.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2689.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2716.00 | 0 | -598.55 (-100.00%) | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 3000 expiring on 30JUN2026
Delta for 3000 PE is -0.27
Historical price for 3000 PE is as follows
On 25 Jun ADANIENT was trading at 3042.60. The strike last trading price was 12.4, which was -8.5 lower than the previous day. The implied volatity was 20.34, the open interest changed by 1077 which increased total open position to 3319
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 19.85, which was -61.65 lower than the previous day. The implied volatity was 29.51, the open interest changed by 89 which increased total open position to 2249
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 84, which was 52.8 higher than the previous day. The implied volatity was 38, the open interest changed by -466 which decreased total open position to 2160
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 30.7, which was -16.25 lower than the previous day. The implied volatity was 31.23, the open interest changed by 14 which increased total open position to 2627
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 48.7, which was -4.45 lower than the previous day. The implied volatity was 29.87, the open interest changed by -211 which decreased total open position to 2620
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 48.55, which was -40.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by 527 which increased total open position to 2828
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 89.1, which was -12.75 lower than the previous day. The implied volatity was 28.28, the open interest changed by -68 which decreased total open position to 2300
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 101.75, which was 0.05 higher than the previous day. The implied volatity was 31.44, the open interest changed by 379 which increased total open position to 2367
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 103.8, which was -13 lower than the previous day. The implied volatity was 31.34, the open interest changed by -20 which decreased total open position to 1987
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 112.4, which was -20.15 lower than the previous day. The implied volatity was 30.54, the open interest changed by -24 which decreased total open position to 2013
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 127.8, which was -2.4 lower than the previous day. The implied volatity was 30.67, the open interest changed by 133 which increased total open position to 2043
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 124.55, which was 25.6 higher than the previous day. The implied volatity was 34.76, the open interest changed by -16 which decreased total open position to 1907
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 102.15, which was -11.05 lower than the previous day. The implied volatity was 32.48, the open interest changed by 137 which increased total open position to 1929
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 118, which was 44.25 higher than the previous day. The implied volatity was 35.41, the open interest changed by 82 which increased total open position to 1793
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 74.15, which was -34.9 lower than the previous day. The implied volatity was 31.36, the open interest changed by 333 which increased total open position to 1712
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 107, which was -29.6 lower than the previous day. The implied volatity was 31.87, the open interest changed by 109 which increased total open position to 1376
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 131.2, which was 18 higher than the previous day. The implied volatity was 30.7, the open interest changed by 5 which increased total open position to 1269
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 114.35, which was -32.35 lower than the previous day. The implied volatity was 32.02, the open interest changed by 48 which increased total open position to 1264
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 147.3, which was 13.1 higher than the previous day. The implied volatity was 30.96, the open interest changed by -91 which decreased total open position to 1219
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 134.05, which was 11.1 higher than the previous day. The implied volatity was 31.24, the open interest changed by 152 which increased total open position to 1306
On 27 May ADANIENT was trading at 2973.10. The strike last trading price was 120.4, which was -12.4 lower than the previous day. The implied volatity was 31.31, the open interest changed by 402 which increased total open position to 1152
On 26 May ADANIENT was trading at 2969.30. The strike last trading price was 129, which was -77.6 lower than the previous day. The implied volatity was 33.39, the open interest changed by 516 which increased total open position to 734
On 25 May ADANIENT was trading at 2849.70. The strike last trading price was 202.5, which was -96.5 lower than the previous day. The implied volatity was 33.34, the open interest changed by 175 which increased total open position to 220
On 22 May ADANIENT was trading at 2717.30. The strike last trading price was 299, which was -16.7 lower than the previous day. The implied volatity was 34.14, the open interest changed by 6 which increased total open position to 42
On 21 May ADANIENT was trading at 2697.60. The strike last trading price was 315.7, which was -10.3 lower than the previous day. The implied volatity was 37.86, the open interest changed by 30 which increased total open position to 35
On 20 May ADANIENT was trading at 2704.80. The strike last trading price was 326, which was -272.55 lower than the previous day. The implied volatity was 39.15, the open interest changed by 5 which increased total open position to 5
On 19 May ADANIENT was trading at 2725.00. 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 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 -598.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
