ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
13 Mar 2026 04:03 PM IST
| ADANIENSOL 30-MAR-2026 1010 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.85
Theta: -1.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 992.30 | 31.25 | -6.25 | 42.68 | 891 | 59 | 212 | |||||||||
| 12 Mar | 1004.40 | 38 | 3.2 | 38.58 | 219 | 27 | 153 | |||||||||
| 11 Mar | 992.00 | 36.2 | -5.3 | 47.06 | 271 | 20 | 122 | |||||||||
| 10 Mar | 1013.60 | 40.8 | 13 | 36.1 | 590 | 8 | 103 | |||||||||
| 9 Mar | 981.40 | 26.5 | -6.35 | 41.22 | 189 | -7 | 95 | |||||||||
| 6 Mar | 992.50 | 34.35 | 4.05 | 36.52 | 304 | 14 | 103 | |||||||||
| 5 Mar | 987.90 | 29.15 | 6.5 | 34.09 | 69 | 16 | 89 | |||||||||
| 4 Mar | 960.50 | 21.8 | -5.35 | 38.71 | 120 | 15 | 74 | |||||||||
| 2 Mar | 972.30 | 27.1 | -16.35 | 36.95 | 424 | 20 | 59 | |||||||||
| 27 Feb | 1011.55 | 42.9 | -7.55 | 33.39 | 66 | 9 | 40 | |||||||||
| 26 Feb | 1023.95 | 49.15 | -0.75 | 34.87 | 65 | 0 | 32 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 1013.00 | 52.25 | -14.15 | 33.83 | 79 | 9 | 31 | |||||||||
| 24 Feb | 1037.10 | 66.45 | 39.7 | 34.08 | 71 | 23 | 23 | |||||||||
| 23 Feb | 1003.80 | 26.75 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 20 Feb | 998.10 | 26.75 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1007.20 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1035.70 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1030.20 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1003.45 | 26.75 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 13 Feb | 988.00 | 26.75 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1022.80 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1033.80 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1016.75 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1032.50 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1017.70 | 26.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1011.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 988.15 | 26.75 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 3 Feb | 974.40 | 26.75 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1010 expiring on 30MAR2026
Delta for 1010 CE is 0.47
Historical price for 1010 CE is as follows
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 31.25, which was -6.25 lower than the previous day. The implied volatity was 42.68, the open interest changed by 59 which increased total open position to 212
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 38, which was 3.2 higher than the previous day. The implied volatity was 38.58, the open interest changed by 27 which increased total open position to 153
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 36.2, which was -5.3 lower than the previous day. The implied volatity was 47.06, the open interest changed by 20 which increased total open position to 122
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 40.8, which was 13 higher than the previous day. The implied volatity was 36.1, the open interest changed by 8 which increased total open position to 103
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 26.5, which was -6.35 lower than the previous day. The implied volatity was 41.22, the open interest changed by -7 which decreased total open position to 95
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 34.35, which was 4.05 higher than the previous day. The implied volatity was 36.52, the open interest changed by 14 which increased total open position to 103
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 29.15, which was 6.5 higher than the previous day. The implied volatity was 34.09, the open interest changed by 16 which increased total open position to 89
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 21.8, which was -5.35 lower than the previous day. The implied volatity was 38.71, the open interest changed by 15 which increased total open position to 74
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 27.1, which was -16.35 lower than the previous day. The implied volatity was 36.95, the open interest changed by 20 which increased total open position to 59
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 42.9, which was -7.55 lower than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 40
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 49.15, which was -0.75 lower than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 32
On 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 52.25, which was -14.15 lower than the previous day. The implied volatity was 33.83, the open interest changed by 9 which increased total open position to 31
On 24 Feb ADANIENSOL was trading at 1037.10. The strike last trading price was 66.45, which was 39.7 higher than the previous day. The implied volatity was 34.08, the open interest changed by 23 which increased total open position to 23
On 23 Feb ADANIENSOL was trading at 1003.80. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 26.75, 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 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 26.75, 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 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 26.75, 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 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 26.75, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, which was 0 lower than the previous day. The implied volatity was 1.36, 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 26.75, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
| ADANIENSOL 30MAR2026 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.85
Theta: -1.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 992.30 | 46.7 | 7.2 | 47.3 | 429 | 35 | 143 |
| 12 Mar | 1004.40 | 36.25 | -13.95 | 44.33 | 97 | -7 | 108 |
| 11 Mar | 992.00 | 49.2 | 14.05 | 46.22 | 80 | 12 | 115 |
| 10 Mar | 1013.60 | 34.45 | -19.5 | 42.91 | 244 | 14 | 103 |
| 9 Mar | 981.40 | 56.3 | 7.35 | 42.86 | 25 | 3 | 88 |
| 6 Mar | 992.50 | 48.15 | 2 | 43.99 | 130 | -1 | 85 |
| 5 Mar | 987.90 | 45.3 | -25.35 | 36.76 | 31 | -7 | 85 |
| 4 Mar | 960.50 | 72.25 | 12.6 | 44.38 | 25 | -3 | 92 |
| 2 Mar | 972.30 | 58.35 | 20.6 | 38.26 | 68 | 12 | 95 |
| 27 Feb | 1011.55 | 38.6 | 4.7 | 36.18 | 191 | 34 | 83 |
| 26 Feb | 1023.95 | 36.3 | -3.55 | 36.24 | 82 | 5 | 50 |
| 25 Feb | 1013.00 | 36.9 | 6 | 38.4 | 106 | 21 | 45 |
| 24 Feb | 1037.10 | 29.55 | -17.85 | 37.72 | 60 | 15 | 24 |
| 23 Feb | 1003.80 | 47.4 | -129.7 | - | 10 | 0 | 9 |
| 20 Feb | 998.10 | 47.4 | -129.7 | 36.25 | 10 | 8 | 8 |
| 19 Feb | 1007.20 | 177.1 | 0 | 0.55 | 0 | 0 | 0 |
| 18 Feb | 1035.70 | 177.1 | 0 | 2.97 | 0 | 0 | 0 |
| 17 Feb | 1030.20 | 177.1 | 0 | 2.76 | 0 | 0 | 0 |
| 16 Feb | 1003.45 | 177.1 | 0 | 0.34 | 0 | 0 | 0 |
| 13 Feb | 988.00 | 177.1 | 0 | 0.13 | 0 | 0 | 0 |
| 12 Feb | 1022.80 | 177.1 | 0 | 1.83 | 0 | 0 | 0 |
| 11 Feb | 1033.80 | 177.1 | 0 | 2.79 | 0 | 0 | 0 |
| 10 Feb | 1016.75 | 177.1 | 0 | 1.56 | 0 | 0 | 0 |
| 9 Feb | 1032.50 | 177.1 | 0 | 2.3 | 0 | 0 | 0 |
| 6 Feb | 1017.70 | 177.1 | 0 | 1.57 | 0 | 0 | 0 |
| 5 Feb | 1011.45 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 988.15 | 177.1 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 974.40 | 177.1 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1010 expiring on 30MAR2026
Delta for 1010 PE is -0.52
Historical price for 1010 PE is as follows
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 46.7, which was 7.2 higher than the previous day. The implied volatity was 47.3, the open interest changed by 35 which increased total open position to 143
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 36.25, which was -13.95 lower than the previous day. The implied volatity was 44.33, the open interest changed by -7 which decreased total open position to 108
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 49.2, which was 14.05 higher than the previous day. The implied volatity was 46.22, the open interest changed by 12 which increased total open position to 115
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 34.45, which was -19.5 lower than the previous day. The implied volatity was 42.91, the open interest changed by 14 which increased total open position to 103
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 56.3, which was 7.35 higher than the previous day. The implied volatity was 42.86, the open interest changed by 3 which increased total open position to 88
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 48.15, which was 2 higher than the previous day. The implied volatity was 43.99, the open interest changed by -1 which decreased total open position to 85
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 45.3, which was -25.35 lower than the previous day. The implied volatity was 36.76, the open interest changed by -7 which decreased total open position to 85
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 72.25, which was 12.6 higher than the previous day. The implied volatity was 44.38, the open interest changed by -3 which decreased total open position to 92
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 58.35, which was 20.6 higher than the previous day. The implied volatity was 38.26, the open interest changed by 12 which increased total open position to 95
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 38.6, which was 4.7 higher than the previous day. The implied volatity was 36.18, the open interest changed by 34 which increased total open position to 83
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 36.3, which was -3.55 lower than the previous day. The implied volatity was 36.24, the open interest changed by 5 which increased total open position to 50
On 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 36.9, which was 6 higher than the previous day. The implied volatity was 38.4, the open interest changed by 21 which increased total open position to 45
On 24 Feb ADANIENSOL was trading at 1037.10. The strike last trading price was 29.55, which was -17.85 lower than the previous day. The implied volatity was 37.72, the open interest changed by 15 which increased total open position to 24
On 23 Feb ADANIENSOL was trading at 1003.80. The strike last trading price was 47.4, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 47.4, which was -129.7 lower than the previous day. The implied volatity was 36.25, the open interest changed by 8 which increased total open position to 8
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 1.83, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.79, 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 177.1, which was 0 lower than the previous day. The implied volatity was 1.56, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.3, 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 177.1, which was 0 lower than the previous day. The implied volatity was 1.57, 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 177.1, 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 177.1, 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
