Historical option data for ADANIENT
29 Jun 2026 10:50 AM IST
| ADANIENT 28-Jul-2026 (25d) 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.03
Theta: -2.06
Gamma: 0.00125
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2959.20 | 68.65 | -37.35 (-35.24%) | 35.58 | 700 | 172 | 3,501 | |||||||||
| 25 Jun | 3038.00 | 108.45 | -21.55 (-16.58%) | 35.05 | 4,025 | 228 | 3,328 | |||||||||
| 24 Jun | 3069.70 | 127.2 | 42.2 (49.65%) | 35.9 | 6,118 | 2,012 | 3,085 | |||||||||
| 23 Jun | 2962.90 | 85.7 | -38.3 (-30.89%) | 36.49 | 1,790 | 150 | 1,073 | |||||||||
| 22 Jun | 3059.60 | 124 | 16 (14.81%) | 34.97 | 1,127 | 398 | 925 | |||||||||
| 19 Jun | 3038.40 | 105 | -7 (-6.25%) | 32.3 | 477 | 178 | 529 | |||||||||
| 18 Jun | 3013.40 | 114 | 37 (48.05%) | 33.87 | 375 | 200 | 347 | |||||||||
| 17 Jun | 2951.90 | 77 | 3 (4.05%) | 32.24 | 33 | 13 | 147 | |||||||||
| 16 Jun | 2943.60 | 74.2 | -2.8 (-3.64%) | 32.3 | 99 | 36 | 134 | |||||||||
| 15 Jun | 2942.50 | 77 | -1 (-1.28%) | 32.42 | 35 | 16 | 97 | |||||||||
| 12 Jun | 2921.60 | 78.5 | 4.5 (6.08%) | 33.4 | 32 | 17 | 79 | |||||||||
| 11 Jun | 2908.80 | 75.65 | -15.35 (-16.87%) | 32.9 | 31 | 5 | 62 | |||||||||
| 10 Jun | 2931.10 | 90.2 | -14.8 (-14.10%) | 33.99 | 38 | 3 | 59 | |||||||||
| 9 Jun | 2979.90 | 102.4 | -13.6 (-11.72%) | 33.5 | 33 | 16 | 56 | |||||||||
| 8 Jun | 2970.00 | 115.05 | -37.95 (-24.80%) | 36.26 | 13 | 7 | 38 | |||||||||
| 5 Jun | 3048.20 | 152.9 | 40.9 (36.52%) | 35.52 | 71 | 2 | 31 | |||||||||
| 4 Jun | 2972.80 | 112.3 | 10.3 (10.10%) | 34.58 | 7 | 0 | 30 | |||||||||
| 3 Jun | 2925.60 | 101.7 | -17.3 (-14.54%) | 36 | 27 | 18 | 30 | |||||||||
| 2 Jun | 2968.10 | 120 | 22 (22.45%) | 35.09 | 16 | 3 | 12 | |||||||||
| 1 Jun | 2909.40 | 94 | -34 (-26.56%) | 34.62 | 9 | 7 | 8 | |||||||||
| 29 May | 2937.40 | 127.9 | -69.1 (-35.08%) | 38.3 | 3 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 3100 expiring on 28JUL2026
Delta for 3100 CE is 0.36
Historical price for 3100 CE is as follows
On 29 Jun ADANIENT was trading at 2959.20. The strike last trading price was 68.65, which was -37.35 lower than the previous day. The implied volatity was 35.58, the open interest changed by 172 which increased total open position to 3501
On 25 Jun ADANIENT was trading at 3038.00. The strike last trading price was 108.45, which was -21.55 lower than the previous day. The implied volatity was 35.05, the open interest changed by 228 which increased total open position to 3328
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 127.2, which was 42.2 higher than the previous day. The implied volatity was 35.9, the open interest changed by 2012 which increased total open position to 3085
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 85.7, which was -38.3 lower than the previous day. The implied volatity was 36.49, the open interest changed by 150 which increased total open position to 1073
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 124, which was 16 higher than the previous day. The implied volatity was 34.97, the open interest changed by 398 which increased total open position to 925
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 105, which was -7 lower than the previous day. The implied volatity was 32.3, the open interest changed by 178 which increased total open position to 529
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 114, which was 37 higher than the previous day. The implied volatity was 33.87, the open interest changed by 200 which increased total open position to 347
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 77, which was 3 higher than the previous day. The implied volatity was 32.24, the open interest changed by 13 which increased total open position to 147
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 74.2, which was -2.8 lower than the previous day. The implied volatity was 32.3, the open interest changed by 36 which increased total open position to 134
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 77, which was -1 lower than the previous day. The implied volatity was 32.42, the open interest changed by 16 which increased total open position to 97
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 78.5, which was 4.5 higher than the previous day. The implied volatity was 33.4, the open interest changed by 17 which increased total open position to 79
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 75.65, which was -15.35 lower than the previous day. The implied volatity was 32.9, the open interest changed by 5 which increased total open position to 62
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 90.2, which was -14.8 lower than the previous day. The implied volatity was 33.99, the open interest changed by 3 which increased total open position to 59
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 102.4, which was -13.6 lower than the previous day. The implied volatity was 33.5, the open interest changed by 16 which increased total open position to 56
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 115.05, which was -37.95 lower than the previous day. The implied volatity was 36.26, the open interest changed by 7 which increased total open position to 38
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 152.9, which was 40.9 higher than the previous day. The implied volatity was 35.52, the open interest changed by 2 which increased total open position to 31
On 4 Jun ADANIENT was trading at 2972.80. The strike last trading price was 112.3, which was 10.3 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 30
On 3 Jun ADANIENT was trading at 2925.60. The strike last trading price was 101.7, which was -17.3 lower than the previous day. The implied volatity was 36, the open interest changed by 18 which increased total open position to 30
On 2 Jun ADANIENT was trading at 2968.10. The strike last trading price was 120, which was 22 higher than the previous day. The implied volatity was 35.09, the open interest changed by 3 which increased total open position to 12
On 1 Jun ADANIENT was trading at 2909.40. The strike last trading price was 94, which was -34 lower than the previous day. The implied volatity was 34.62, the open interest changed by 7 which increased total open position to 8
On 29 May ADANIENT was trading at 2937.40. The strike last trading price was 127.9, which was -69.1 lower than the previous day. The implied volatity was 38.3, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 28-Jul-2026 (25d) 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.03
Theta: -1.51
Gamma: 0.0013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2959.20 | 187.05 | 40.45 (27.59%) | 33.89 | 201 | 15 | 1,007 |
| 25 Jun | 3038.00 | 143.75 | 7.15 (5.23%) | 32.62 | 1,179 | 299 | 994 |
| 24 Jun | 3069.70 | 138.35 | -55.6 (-28.67%) | 34.61 | 1,144 | 506 | 695 |
| 23 Jun | 2962.90 | 201.35 | 66.1 (48.87%) | 34.6 | 258 | 96 | 190 |
| 22 Jun | 3059.60 | 135.65 | -14.75 (-9.81%) | 32.28 | 68 | 57 | 93 |
| 19 Jun | 3038.40 | 150.4 | 5.25 (3.62%) | 30.35 | 41 | -10 | 36 |
| 18 Jun | 3013.40 | 148 | -62 (-29.52%) | 30.05 | 34 | 33 | 45 |
| 17 Jun | 2951.90 | 210 | 210 (5.53%) | 29.45 | 2 | 0 | 12 |
| 16 Jun | 2943.60 | 210 | 11 (5.53%) | 29.45 | 2 | 0 | 12 |
| 15 Jun | 2942.50 | 199 | -10.5 (-5.01%) | 28.94 | 4 | 3 | 11 |
| 12 Jun | 2921.60 | 209.5 | 209.5 | - | 2 | 0 | 8 |
| 11 Jun | 2908.80 | 209.5 | 209.5 | - | 2 | 0 | 8 |
| 10 Jun | 2931.10 | 209.5 | 209.5 | - | 2 | 0 | 8 |
| 9 Jun | 2979.90 | 209.5 | 209.5 (31.25%) | 33.7 | 2 | 0 | 8 |
| 8 Jun | 2970.00 | 210 | 50 (31.25%) | 33.7 | 2 | 0 | 8 |
| 5 Jun | 3048.20 | 160 | -136.35 (-46.01%) | 30.82 | 8 | 7 | 7 |
| 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 |
| 1 Jun | 2909.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 2937.40 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 3100 expiring on 28JUL2026
Delta for 3100 PE is -0.64
Historical price for 3100 PE is as follows
On 29 Jun ADANIENT was trading at 2959.20. The strike last trading price was 187.05, which was 40.45 higher than the previous day. The implied volatity was 33.89, the open interest changed by 15 which increased total open position to 1007
On 25 Jun ADANIENT was trading at 3038.00. The strike last trading price was 143.75, which was 7.15 higher than the previous day. The implied volatity was 32.62, the open interest changed by 299 which increased total open position to 994
On 24 Jun ADANIENT was trading at 3069.70. The strike last trading price was 138.35, which was -55.6 lower than the previous day. The implied volatity was 34.61, the open interest changed by 506 which increased total open position to 695
On 23 Jun ADANIENT was trading at 2962.90. The strike last trading price was 201.35, which was 66.1 higher than the previous day. The implied volatity was 34.6, the open interest changed by 96 which increased total open position to 190
On 22 Jun ADANIENT was trading at 3059.60. The strike last trading price was 135.65, which was -14.75 lower than the previous day. The implied volatity was 32.28, the open interest changed by 57 which increased total open position to 93
On 19 Jun ADANIENT was trading at 3038.40. The strike last trading price was 150.4, which was 5.25 higher than the previous day. The implied volatity was 30.35, the open interest changed by -10 which decreased total open position to 36
On 18 Jun ADANIENT was trading at 3013.40. The strike last trading price was 148, which was -62 lower than the previous day. The implied volatity was 30.05, the open interest changed by 33 which increased total open position to 45
On 17 Jun ADANIENT was trading at 2951.90. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 12
On 16 Jun ADANIENT was trading at 2943.60. The strike last trading price was 210, which was 11 higher than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 12
On 15 Jun ADANIENT was trading at 2942.50. The strike last trading price was 199, which was -10.5 lower than the previous day. The implied volatity was 28.94, the open interest changed by 3 which increased total open position to 11
On 12 Jun ADANIENT was trading at 2921.60. The strike last trading price was 209.5, which was 209.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Jun ADANIENT was trading at 2908.80. The strike last trading price was 209.5, which was 209.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Jun ADANIENT was trading at 2931.10. The strike last trading price was 209.5, which was 209.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Jun ADANIENT was trading at 2979.90. The strike last trading price was 209.5, which was 209.5 higher than the previous day. The implied volatity was 33.7, the open interest changed by 0 which decreased total open position to 8
On 8 Jun ADANIENT was trading at 2970.00. The strike last trading price was 210, which was 50 higher than the previous day. The implied volatity was 33.7, the open interest changed by 0 which decreased total open position to 8
On 5 Jun ADANIENT was trading at 3048.20. The strike last trading price was 160, which was -136.35 lower than the previous day. The implied volatity was 30.82, the open interest changed by 7 which increased total open position to 7
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
On 1 Jun ADANIENT was trading at 2909.40. 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 29 May ADANIENT was trading at 2937.40. 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
