Historical option data for ADANIENT
29 Jun 2026 10:50 AM IST
| ADANIENT 28-Jul-2026 (27d) 3040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.03
Theta: -2.19
Gamma: 0.0013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2959.20 | 91.7 | -41.3 (-31.05%) | 36.01 | 199 | 25 | 268 | |||||||||
| 25 Jun | 3038.00 | 133.9 | -28.1 (-17.35%) | 34.78 | 127 | 42 | 244 | |||||||||
| 24 Jun | 3069.70 | 153 | 49 (47.12%) | 34.89 | 377 | 161 | 203 | |||||||||
| 23 Jun | 2962.90 | 106.05 | -44.95 (-29.77%) | 36.53 | 55 | 21 | 38 | |||||||||
| 22 Jun | 3059.60 | 155.45 | 20.45 (15.15%) | 35.34 | 53 | 11 | 17 | |||||||||
| 19 Jun | 3038.40 | 135 | 71 (110.94%) | 33.55 | 6 | 5 | 5 | |||||||||
| 18 Jun | 3013.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 2951.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 2943.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 2942.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 2921.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 2908.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 2931.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 2979.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 2970.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 3048.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 2972.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 2925.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 2968.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 3040 expiring on 28JUL2026
Delta for 3040 CE is 0.43
Historical price for 3040 CE is as follows
On 29 Jun ADANIENT was trading at 2959.20. The strike last trading price was 91.7, which was -41.3 lower than the previous day. The implied volatity was 36.01, the open interest changed by 25 which increased total open position to 268
On 25 Jun ADANIENT was trading at 3038.00. The strike last trading price was 133.9, which was -28.1 lower than the previous day. The implied volatity was 34.78, the open interest changed by 42 which increased total open position to 244
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 153, which was 49 higher than the previous day. The implied volatity was 34.89, the open interest changed by 161 which increased total open position to 203
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 106.05, which was -44.95 lower than the previous day. The implied volatity was 36.53, the open interest changed by 21 which increased total open position to 38
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 155.45, which was 20.45 higher than the previous day. The implied volatity was 35.34, the open interest changed by 11 which increased total open position to 17
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 135, which was 71 higher than the previous day. The implied volatity was 33.55, the open interest changed by 5 which increased total open position to 5
On 18 Jun ADANIENT was trading at 3013.40. 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 17 Jun ADANIENT was trading at 2951.90. 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
On 16 Jun ADANIENT was trading at 2943.60. 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 15 Jun ADANIENT was trading at 2942.50. 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 12 Jun ADANIENT was trading at 2921.60. 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 11 Jun ADANIENT was trading at 2908.80. 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 10 Jun ADANIENT was trading at 2931.10. 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 9 Jun ADANIENT was trading at 2979.90. 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
On 8 Jun ADANIENT was trading at 2970.00. 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 5 Jun ADANIENT was trading at 3048.20. 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 4 Jun ADANIENT was trading at 2972.80. 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 3 Jun ADANIENT was trading at 2925.60. 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 2 Jun ADANIENT was trading at 2968.10. 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
| ADANIENT 28-Jul-2026 (27d) 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.03
Theta: -1.64
Gamma: 0.00136
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2959.20 | 151 | 38.35 (34.04%) | 34.21 | 140 | -3 | 326 |
| 25 Jun | 3038.00 | 111.95 | 6.2 (5.86%) | 32.71 | 127 | 7 | 330 |
| 24 Jun | 3069.70 | 104.45 | -56.55 (-35.12%) | 33.8 | 441 | 282 | 323 |
| 23 Jun | 2962.90 | 164 | 59.9 (57.54%) | 34.44 | 78 | 27 | 41 |
| 22 Jun | 3059.60 | 103.35 | -8.45 (-7.56%) | 31.72 | 14 | 8 | 13 |
| 19 Jun | 3038.40 | 115.55 | 0.55 (0.48%) | 30.88 | 9 | 4 | 6 |
| 18 Jun | 3013.40 | 115 | -37 (-24.34%) | 30.07 | 1 | 0 | 2 |
| 17 Jun | 2951.90 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 16 Jun | 2943.60 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 15 Jun | 2942.50 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 12 Jun | 2921.60 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 11 Jun | 2908.80 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 10 Jun | 2931.10 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 9 Jun | 2979.90 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 8 Jun | 2970.00 | 152 | 0 (0.00%) | - | 1 | 0 | 2 |
| 5 Jun | 3048.20 | 152 | -11 (-6.75%) | 32.12 | 1 | 1 | 2 |
| 4 Jun | 2972.80 | 163 | 0 (0.00%) | - | 1 | 0 | 1 |
| 3 Jun | 2925.60 | 163 | 0 (0.00%) | 29.65 | 1 | 0 | 1 |
| 2 Jun | 2968.10 | 163 | -484.85 (-74.84%) | 29.65 | 1 | 0 | 0 |
For Adani Enterprises Limited - strike price 3040 expiring on 28JUL2026
Delta for 3040 PE is -0.57
Historical price for 3040 PE is as follows
On 29 Jun ADANIENT was trading at 2959.20. The strike last trading price was 151, which was 38.35 higher than the previous day. The implied volatity was 34.21, the open interest changed by -3 which decreased total open position to 326
On 25 Jun ADANIENT was trading at 3038.00. The strike last trading price was 111.95, which was 6.2 higher than the previous day. The implied volatity was 32.71, the open interest changed by 7 which increased total open position to 330
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 104.45, which was -56.55 lower than the previous day. The implied volatity was 33.8, the open interest changed by 282 which increased total open position to 323
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 164, which was 59.9 higher than the previous day. The implied volatity was 34.44, the open interest changed by 27 which increased total open position to 41
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 103.35, which was -8.45 lower than the previous day. The implied volatity was 31.72, the open interest changed by 8 which increased total open position to 13
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 115.55, which was 0.55 higher than the previous day. The implied volatity was 30.88, the open interest changed by 4 which increased total open position to 6
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 115, which was -37 lower than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 2
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 152, which was -11 lower than the previous day. The implied volatity was 32.12, the open interest changed by 1 which increased total open position to 2
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 163, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 163, which was 0 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 1
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 163, which was -484.85 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 0
