ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
27 Mar 2026 04:13 PM IST
| ADANIENSOL 30-MAR-2026 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.09
Theta: -0.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 956.00 | 0.5 | -10.55 | 29.03 | 454 | -61 | 193 | |||||||||
| 25 Mar | 990.40 | 9.1 | -0.9 | 32.26 | 1,893 | 34 | 257 | |||||||||
| 24 Mar | 967.30 | 9.65 | 0.9 | 42.77 | 1,784 | -97 | 226 | |||||||||
| 23 Mar | 946.90 | 8.35 | -23.85 | 50.53 | 2,295 | 29 | 323 | |||||||||
| 20 Mar | 1009.90 | 32.5 | 0.5 | 39.94 | 446 | -6 | 293 | |||||||||
| 19 Mar | 1005.30 | 32.85 | -19.85 | 39.72 | 529 | -19 | 300 | |||||||||
| 18 Mar | 1036.70 | 50.9 | 18.95 | 41.24 | 920 | -77 | 326 | |||||||||
| 17 Mar | 1000.60 | 32.5 | -2 | 40.84 | 1,780 | -45 | 395 | |||||||||
| 16 Mar | 996.50 | 32.6 | -3 | 43.98 | 1,175 | -28 | 455 | |||||||||
| 13 Mar | 992.30 | 35.5 | -7.65 | 42.37 | 2,238 | 49 | 491 | |||||||||
| 12 Mar | 1004.40 | 46.35 | 6.65 | 42.02 | 1,076 | 23 | 450 | |||||||||
| 11 Mar | 992.00 | 40.15 | -6.8 | 46.52 | 751 | 52 | 427 | |||||||||
| 10 Mar | 1013.60 | 46.2 | 13.6 | 35.85 | 1,691 | 15 | 384 | |||||||||
| 9 Mar | 981.40 | 30 | -6.55 | 40.85 | 658 | -10 | 369 | |||||||||
| 6 Mar | 992.50 | 39 | 5.45 | 36.44 | 1,206 | -24 | 379 | |||||||||
| 5 Mar | 987.90 | 32.7 | 7.05 | 33.25 | 896 | -62 | 405 | |||||||||
| 4 Mar | 960.50 | 24.55 | -7 | 38.2 | 1,318 | 144 | 453 | |||||||||
| 2 Mar | 972.30 | 32.95 | -17.1 | 38.88 | 1,004 | 90 | 309 | |||||||||
| 27 Feb | 1011.55 | 47.8 | -8.65 | 33.07 | 185 | 15 | 217 | |||||||||
| 26 Feb | 1023.95 | 54.45 | -0.55 | 34.7 | 300 | 51 | 201 | |||||||||
| 25 Feb | 1013.00 | 56.8 | -15.5 | 32.79 | 207 | -6 | 151 | |||||||||
| 24 Feb | 1037.10 | 77 | 28.1 | 38.84 | 251 | -7 | 161 | |||||||||
| 23 Feb | 1003.80 | 50 | 2.1 | 35.81 | 242 | 18 | 168 | |||||||||
| 20 Feb | 998.10 | 46.75 | -8.1 | 35.76 | 199 | 22 | 151 | |||||||||
| 19 Feb | 1007.20 | 53 | -22.15 | 34.43 | 182 | 42 | 123 | |||||||||
| 18 Feb | 1035.70 | 73.05 | 0.85 | 35.28 | 50 | 20 | 80 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 1030.20 | 74 | 22 | 37.43 | 60 | 36 | 61 | |||||||||
| 16 Feb | 1003.45 | 52 | 2.5 | 33.44 | 29 | 17 | 25 | |||||||||
| 13 Feb | 988.00 | 49.5 | -72.65 | 37.58 | 8 | 5 | 5 | |||||||||
| 12 Feb | 1022.80 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1033.80 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1016.75 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1032.50 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1017.70 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1011.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 988.15 | 122.15 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 3 Feb | 974.40 | 122.15 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 2 Feb | 884.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 845.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 894.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 914.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 882.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 849.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 812.70 | 122.15 | 0 | 5.33 | 0 | 0 | 0 | |||||||||
| 22 Jan | 924.80 | 122.15 | 0 | 3.95 | 0 | 0 | 0 | |||||||||
| 21 Jan | 899.30 | 122.15 | 0 | 5.38 | 0 | 0 | 0 | |||||||||
| 20 Jan | 885.50 | 122.15 | 0 | 5.18 | 0 | 0 | 0 | |||||||||
| 19 Jan | 908.40 | 122.15 | 0 | 4.89 | 0 | 0 | 0 | |||||||||
| 16 Jan | 908.70 | 122.15 | 0 | 4.95 | 0 | 0 | 0 | |||||||||
| 14 Jan | 922.60 | 122.15 | 0 | 3.68 | 0 | 0 | 0 | |||||||||
| 13 Jan | 932.50 | 122.15 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 12 Jan | 950.90 | 122.15 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 9 Jan | 960.60 | 122.15 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 8 Jan | 994.30 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1033.50 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1044.10 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1044.90 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1057.90 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1046.40 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1027.35 | 122.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1000 expiring on 30MAR2026
Delta for 1000 CE is 0.05
Historical price for 1000 CE is as follows
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 0.5, which was -10.55 lower than the previous day. The implied volatity was 29.03, the open interest changed by -61 which decreased total open position to 193
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 9.1, which was -0.9 lower than the previous day. The implied volatity was 32.26, the open interest changed by 34 which increased total open position to 257
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 9.65, which was 0.9 higher than the previous day. The implied volatity was 42.77, the open interest changed by -97 which decreased total open position to 226
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 8.35, which was -23.85 lower than the previous day. The implied volatity was 50.53, the open interest changed by 29 which increased total open position to 323
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 32.5, which was 0.5 higher than the previous day. The implied volatity was 39.94, the open interest changed by -6 which decreased total open position to 293
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 32.85, which was -19.85 lower than the previous day. The implied volatity was 39.72, the open interest changed by -19 which decreased total open position to 300
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 50.9, which was 18.95 higher than the previous day. The implied volatity was 41.24, the open interest changed by -77 which decreased total open position to 326
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 32.5, which was -2 lower than the previous day. The implied volatity was 40.84, the open interest changed by -45 which decreased total open position to 395
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 32.6, which was -3 lower than the previous day. The implied volatity was 43.98, the open interest changed by -28 which decreased total open position to 455
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 35.5, which was -7.65 lower than the previous day. The implied volatity was 42.37, the open interest changed by 49 which increased total open position to 491
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 46.35, which was 6.65 higher than the previous day. The implied volatity was 42.02, the open interest changed by 23 which increased total open position to 450
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 40.15, which was -6.8 lower than the previous day. The implied volatity was 46.52, the open interest changed by 52 which increased total open position to 427
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 46.2, which was 13.6 higher than the previous day. The implied volatity was 35.85, the open interest changed by 15 which increased total open position to 384
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 30, which was -6.55 lower than the previous day. The implied volatity was 40.85, the open interest changed by -10 which decreased total open position to 369
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 39, which was 5.45 higher than the previous day. The implied volatity was 36.44, the open interest changed by -24 which decreased total open position to 379
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 32.7, which was 7.05 higher than the previous day. The implied volatity was 33.25, the open interest changed by -62 which decreased total open position to 405
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 24.55, which was -7 lower than the previous day. The implied volatity was 38.2, the open interest changed by 144 which increased total open position to 453
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 32.95, which was -17.1 lower than the previous day. The implied volatity was 38.88, the open interest changed by 90 which increased total open position to 309
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 47.8, which was -8.65 lower than the previous day. The implied volatity was 33.07, the open interest changed by 15 which increased total open position to 217
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 54.45, which was -0.55 lower than the previous day. The implied volatity was 34.7, the open interest changed by 51 which increased total open position to 201
On 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 56.8, which was -15.5 lower than the previous day. The implied volatity was 32.79, the open interest changed by -6 which decreased total open position to 151
On 24 Feb ADANIENSOL was trading at 1037.10. The strike last trading price was 77, which was 28.1 higher than the previous day. The implied volatity was 38.84, the open interest changed by -7 which decreased total open position to 161
On 23 Feb ADANIENSOL was trading at 1003.80. The strike last trading price was 50, which was 2.1 higher than the previous day. The implied volatity was 35.81, the open interest changed by 18 which increased total open position to 168
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 46.75, which was -8.1 lower than the previous day. The implied volatity was 35.76, the open interest changed by 22 which increased total open position to 151
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 53, which was -22.15 lower than the previous day. The implied volatity was 34.43, the open interest changed by 42 which increased total open position to 123
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 73.05, which was 0.85 higher than the previous day. The implied volatity was 35.28, the open interest changed by 20 which increased total open position to 80
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 74, which was 22 higher than the previous day. The implied volatity was 37.43, the open interest changed by 36 which increased total open position to 61
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 52, which was 2.5 higher than the previous day. The implied volatity was 33.44, the open interest changed by 17 which increased total open position to 25
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 49.5, which was -72.65 lower than the previous day. The implied volatity was 37.58, the open interest changed by 5 which increased total open position to 5
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 122.15, 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 Feb ADANIENSOL was trading at 1033.80. The strike last trading price was 122.15, 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 Feb ADANIENSOL was trading at 1016.75. The strike last trading price was 122.15, 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 Feb ADANIENSOL was trading at 1032.50. The strike last trading price was 122.15, 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 6 Feb ADANIENSOL was trading at 1017.70. The strike last trading price was 122.15, 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 Feb ADANIENSOL was trading at 1011.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIENSOL was trading at 988.15. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 122.15, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 122.15, 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 7 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 122.15, 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 6 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was 122.15, 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 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was 122.15, 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 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was 122.15, 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 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was 122.15, 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 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was 122.15, 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
| ADANIENSOL 30MAR2026 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.15
Theta: -0.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 956.00 | 44.65 | 21.3 | 37.81 | 45 | -15 | 377 |
| 25 Mar | 990.40 | 23.4 | -16.8 | 33.79 | 327 | 3 | 392 |
| 24 Mar | 967.30 | 40.5 | -25.5 | 43.92 | 181 | -25 | 389 |
| 23 Mar | 946.90 | 67.45 | 46.65 | 63.9 | 304 | -82 | 416 |
| 20 Mar | 1009.90 | 19.8 | -7.7 | 37.85 | 988 | -66 | 539 |
| 19 Mar | 1005.30 | 26.15 | 12.5 | 44.54 | 876 | -14 | 603 |
| 18 Mar | 1036.70 | 14.4 | -13.9 | 38.92 | 1,263 | 349 | 613 |
| 17 Mar | 1000.60 | 27.85 | -9.95 | 39.39 | 749 | 20 | 264 |
| 16 Mar | 996.50 | 38.6 | -3.9 | 47.62 | 450 | 2 | 244 |
| 13 Mar | 992.30 | 41.3 | 6.5 | 47.34 | 1,025 | 38 | 245 |
| 12 Mar | 1004.40 | 34.7 | -9.35 | 47.92 | 308 | -5 | 211 |
| 11 Mar | 992.00 | 43.7 | 13.1 | 46.24 | 407 | 24 | 216 |
| 10 Mar | 1013.60 | 29.95 | -18.9 | 42.89 | 817 | 25 | 192 |
| 9 Mar | 981.40 | 50 | 5.75 | 42.62 | 117 | -3 | 163 |
| 6 Mar | 992.50 | 43.4 | 2.4 | 44.47 | 466 | 4 | 166 |
| 5 Mar | 987.90 | 41.7 | -21.15 | 38.6 | 27 | -2 | 161 |
| 4 Mar | 960.50 | 62.9 | 9.75 | 41.52 | 82 | -24 | 163 |
| 2 Mar | 972.30 | 52.95 | 19.95 | 38.92 | 320 | -51 | 185 |
| 27 Feb | 1011.55 | 34.45 | 5.4 | 36.66 | 471 | -32 | 237 |
| 26 Feb | 1023.95 | 31.95 | -3.65 | 36.33 | 312 | 43 | 270 |
| 25 Feb | 1013.00 | 33.7 | 6.65 | 39.36 | 603 | 13 | 226 |
| 24 Feb | 1037.10 | 25.15 | -13.3 | 37.09 | 284 | 12 | 196 |
| 23 Feb | 1003.80 | 38.5 | -4.2 | 35.76 | 103 | 23 | 180 |
| 20 Feb | 998.10 | 42.5 | 1.95 | 34.24 | 204 | 19 | 156 |
| 19 Feb | 1007.20 | 41 | 10.8 | 37.25 | 147 | 13 | 128 |
| 18 Feb | 1035.70 | 30.6 | -4.85 | 37.4 | 113 | 63 | 114 |
| 17 Feb | 1030.20 | 35.6 | -12.4 | 39.94 | 58 | 50 | 51 |
| 16 Feb | 1003.45 | 48 | -35.2 | - | 0 | 0 | 1 |
| 13 Feb | 988.00 | 48 | -35.2 | - | 0 | 0 | 1 |
| 12 Feb | 1022.80 | 48 | -35.2 | - | 0 | 0 | 1 |
| 11 Feb | 1033.80 | 48 | -35.2 | - | 0 | 0 | 1 |
| 10 Feb | 1016.75 | 48 | -35.2 | - | 0 | 0 | 1 |
| 9 Feb | 1032.50 | 48 | -35.2 | - | 0 | 0 | 1 |
| 6 Feb | 1017.70 | 48 | -35.2 | - | 0 | 0 | 1 |
| 5 Feb | 1011.45 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 988.15 | 83.2 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 974.40 | 83.2 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 884.60 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 845.75 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 894.80 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 914.10 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 882.00 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 849.10 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 812.70 | 83.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 924.80 | 83.2 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 899.30 | 83.2 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 885.50 | 83.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 908.40 | 83.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 908.70 | 83.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 922.60 | 83.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 932.50 | 83.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 950.90 | 83.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 960.60 | 83.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 994.30 | 83.2 | 0 | 0.87 | 0 | 0 | 0 |
| 7 Jan | 1033.50 | 83.2 | 0 | 3.14 | 0 | 0 | 0 |
| 6 Jan | 1044.10 | 83.2 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1044.90 | 83.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1057.90 | 83.2 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1046.40 | 83.2 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1027.35 | 83.2 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1000 expiring on 30MAR2026
Delta for 1000 PE is -0.9
Historical price for 1000 PE is as follows
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 44.65, which was 21.3 higher than the previous day. The implied volatity was 37.81, the open interest changed by -15 which decreased total open position to 377
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 23.4, which was -16.8 lower than the previous day. The implied volatity was 33.79, the open interest changed by 3 which increased total open position to 392
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 40.5, which was -25.5 lower than the previous day. The implied volatity was 43.92, the open interest changed by -25 which decreased total open position to 389
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 67.45, which was 46.65 higher than the previous day. The implied volatity was 63.9, the open interest changed by -82 which decreased total open position to 416
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 19.8, which was -7.7 lower than the previous day. The implied volatity was 37.85, the open interest changed by -66 which decreased total open position to 539
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 26.15, which was 12.5 higher than the previous day. The implied volatity was 44.54, the open interest changed by -14 which decreased total open position to 603
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 14.4, which was -13.9 lower than the previous day. The implied volatity was 38.92, the open interest changed by 349 which increased total open position to 613
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 27.85, which was -9.95 lower than the previous day. The implied volatity was 39.39, the open interest changed by 20 which increased total open position to 264
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 38.6, which was -3.9 lower than the previous day. The implied volatity was 47.62, the open interest changed by 2 which increased total open position to 244
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 41.3, which was 6.5 higher than the previous day. The implied volatity was 47.34, the open interest changed by 38 which increased total open position to 245
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 34.7, which was -9.35 lower than the previous day. The implied volatity was 47.92, the open interest changed by -5 which decreased total open position to 211
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 43.7, which was 13.1 higher than the previous day. The implied volatity was 46.24, the open interest changed by 24 which increased total open position to 216
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 29.95, which was -18.9 lower than the previous day. The implied volatity was 42.89, the open interest changed by 25 which increased total open position to 192
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 50, which was 5.75 higher than the previous day. The implied volatity was 42.62, the open interest changed by -3 which decreased total open position to 163
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 43.4, which was 2.4 higher than the previous day. The implied volatity was 44.47, the open interest changed by 4 which increased total open position to 166
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 41.7, which was -21.15 lower than the previous day. The implied volatity was 38.6, the open interest changed by -2 which decreased total open position to 161
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 62.9, which was 9.75 higher than the previous day. The implied volatity was 41.52, the open interest changed by -24 which decreased total open position to 163
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 52.95, which was 19.95 higher than the previous day. The implied volatity was 38.92, the open interest changed by -51 which decreased total open position to 185
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 34.45, which was 5.4 higher than the previous day. The implied volatity was 36.66, the open interest changed by -32 which decreased total open position to 237
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 31.95, which was -3.65 lower than the previous day. The implied volatity was 36.33, the open interest changed by 43 which increased total open position to 270
On 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 33.7, which was 6.65 higher than the previous day. The implied volatity was 39.36, the open interest changed by 13 which increased total open position to 226
On 24 Feb ADANIENSOL was trading at 1037.10. The strike last trading price was 25.15, which was -13.3 lower than the previous day. The implied volatity was 37.09, the open interest changed by 12 which increased total open position to 196
On 23 Feb ADANIENSOL was trading at 1003.80. The strike last trading price was 38.5, which was -4.2 lower than the previous day. The implied volatity was 35.76, the open interest changed by 23 which increased total open position to 180
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 42.5, which was 1.95 higher than the previous day. The implied volatity was 34.24, the open interest changed by 19 which increased total open position to 156
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 41, which was 10.8 higher than the previous day. The implied volatity was 37.25, the open interest changed by 13 which increased total open position to 128
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 30.6, which was -4.85 lower than the previous day. The implied volatity was 37.4, the open interest changed by 63 which increased total open position to 114
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 35.6, which was -12.4 lower than the previous day. The implied volatity was 39.94, the open interest changed by 50 which increased total open position to 51
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb ADANIENSOL was trading at 1033.80. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ADANIENSOL was trading at 1016.75. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ADANIENSOL was trading at 1032.50. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ADANIENSOL was trading at 1017.70. The strike last trading price was 48, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ADANIENSOL was trading at 1011.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIENSOL was trading at 988.15. The strike last trading price was 83.2, 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 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 83.2, 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 Feb ADANIENSOL was trading at 884.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 83.2, 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 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 83.2, 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 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 83.2, 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 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 83.2, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was 83.2, 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 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was 83.2, 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 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was 83.2, 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
