ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
24 Feb 2026 04:13 PM IST
| ADANIENSOL 30-MAR-2026 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.13
Theta: -0.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.68
Historical price for 1000 CE is as follows
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: -0.31
Vega: 1.12
Theta: -0.52
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.31
Historical price for 1000 PE is as follows
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
