ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
10 Apr 2026 11:50 PM IST
| ADANIENSOL 28-Apr-2026 (17d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -0.96
Gamma: 0.00195
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 1157.90 | 123.5 | 59 | 50.45 | 139 | -20 | 160 | |||||||||
| 9 Apr | 1078.75 | 60.95 | -4.25 | 46.37 | 186 | -36 | 181 | |||||||||
| 8 Apr | 1073.30 | 66.4 | 41.8 | 49.43 | 953 | -10 | 219 | |||||||||
| 7 Apr | 986.25 | 25.6 | -2.3 | 49.97 | 276 | 46 | 233 | |||||||||
| 6 Apr | 991.35 | 27.2 | 14.7 | 49.72 | 643 | 69 | 187 | |||||||||
| 2 Apr | 941.60 | 12.65 | -0.45 | 43.37 | 94 | -13 | 119 | |||||||||
| 1 Apr | 956.60 | 14.6 | 0.9 | 41.75 | 161 | 51 | 132 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 934.90 | 14.15 | -6.9 | 46.31 | 76 | 10 | 82 | |||||||||
| 27 Mar | 956.00 | 20.6 | -8.65 | 44.4 | 81 | 22 | 72 | |||||||||
| 25 Mar | 990.40 | 28.35 | 3.9 | 41.66 | 157 | -22 | 51 | |||||||||
| 24 Mar | 967.30 | 24.8 | 1.35 | 42.96 | 117 | 21 | 73 | |||||||||
| 23 Mar | 946.90 | 23.45 | -19.35 | 47.75 | 63 | 11 | 51 | |||||||||
| 20 Mar | 1009.90 | 42.8 | 0.8 | 42.57 | 13 | 11 | 41 | |||||||||
| 19 Mar | 1005.30 | 42 | -10.5 | 41.78 | 17 | 0 | 14 | |||||||||
| 18 Mar | 1036.70 | 52.5 | 20.35 | 40.3 | 4 | 0 | 13 | |||||||||
| 17 Mar | 1000.60 | 32.15 | -0.85 | 35.42 | 2 | 0 | 13 | |||||||||
| 16 Mar | 996.50 | 33 | -7 | 37.83 | 2 | 0 | 11 | |||||||||
| 13 Mar | 992.30 | 40 | -8 | 41.1 | 2 | 1 | 10 | |||||||||
| 12 Mar | 1004.40 | 48 | 10.15 | - | 0 | 0 | 9 | |||||||||
| 11 Mar | 992.00 | 48 | 10.15 | - | 0 | 0 | 9 | |||||||||
| 10 Mar | 1013.60 | 48 | 10.15 | 37.95 | 1 | 0 | 8 | |||||||||
| 9 Mar | 981.40 | 37.85 | -2.65 | 42.69 | 1 | 0 | 7 | |||||||||
| 6 Mar | 992.50 | 40.5 | -52.2 | 37.21 | 7 | 6 | 6 | |||||||||
| 5 Mar | 987.90 | 92.7 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 4 Mar | 960.50 | 92.7 | 0 | 5.44 | 0 | 0 | 0 | |||||||||
| 2 Mar | 972.30 | 92.7 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1011.55 | 92.7 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1023.95 | 92.7 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1013.00 | 92.7 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1050 expiring on 28APR2026
Delta for 1050 CE is 0.83
Historical price for 1050 CE is as follows
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 123.5, which was 59 higher than the previous day. The implied volatity was 50.45, the open interest changed by -20 which decreased total open position to 160
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 60.95, which was -4.25 lower than the previous day. The implied volatity was 46.37, the open interest changed by -36 which decreased total open position to 181
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 66.4, which was 41.8 higher than the previous day. The implied volatity was 49.43, the open interest changed by -10 which decreased total open position to 219
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 25.6, which was -2.3 lower than the previous day. The implied volatity was 49.97, the open interest changed by 46 which increased total open position to 233
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 27.2, which was 14.7 higher than the previous day. The implied volatity was 49.72, the open interest changed by 69 which increased total open position to 187
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 12.65, which was -0.45 lower than the previous day. The implied volatity was 43.37, the open interest changed by -13 which decreased total open position to 119
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 14.6, which was 0.9 higher than the previous day. The implied volatity was 41.75, the open interest changed by 51 which increased total open position to 132
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 14.15, which was -6.9 lower than the previous day. The implied volatity was 46.31, the open interest changed by 10 which increased total open position to 82
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 20.6, which was -8.65 lower than the previous day. The implied volatity was 44.4, the open interest changed by 22 which increased total open position to 72
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 28.35, which was 3.9 higher than the previous day. The implied volatity was 41.66, the open interest changed by -22 which decreased total open position to 51
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 24.8, which was 1.35 higher than the previous day. The implied volatity was 42.96, the open interest changed by 21 which increased total open position to 73
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 23.45, which was -19.35 lower than the previous day. The implied volatity was 47.75, the open interest changed by 11 which increased total open position to 51
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 42.8, which was 0.8 higher than the previous day. The implied volatity was 42.57, the open interest changed by 11 which increased total open position to 41
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 42, which was -10.5 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 14
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 52.5, which was 20.35 higher than the previous day. The implied volatity was 40.3, the open interest changed by 0 which decreased total open position to 13
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 32.15, which was -0.85 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 13
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 33, which was -7 lower than the previous day. The implied volatity was 37.83, the open interest changed by 0 which decreased total open position to 11
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 40, which was -8 lower than the previous day. The implied volatity was 41.1, the open interest changed by 1 which increased total open position to 10
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 48, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 48, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 48, which was 10.15 higher than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 8
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 37.85, which was -2.65 lower than the previous day. The implied volatity was 42.69, the open interest changed by 0 which decreased total open position to 7
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 40.5, which was -52.2 lower than the previous day. The implied volatity was 37.21, the open interest changed by 6 which increased total open position to 6
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
| ADANIENSOL 28-Apr-2026 (17d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.01
Theta: -0.86
Gamma: 0.002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 1157.90 | 14.3 | -17.5 | 51.74 | 535 | 9 | 134 |
| 9 Apr | 1078.75 | 34.5 | -0.25 | 49.6 | 272 | 44 | 126 |
| 8 Apr | 1073.30 | 32.45 | -63.2 | 47.11 | 668 | 82 | 83 |
| 7 Apr | 986.25 | 95.65 | 2.05 | - | 0 | 0 | 1 |
| 6 Apr | 991.35 | 95.65 | 2.05 | - | 0 | 0 | 1 |
| 2 Apr | 941.60 | 95.65 | 2.05 | - | 0 | 0 | 1 |
| 1 Apr | 956.60 | 95.65 | 2.05 | - | 0 | 0 | 1 |
| 30 Mar | 934.90 | 95.65 | 2.05 | - | 0 | 0 | 1 |
| 27 Mar | 956.00 | 95.65 | 2.05 | 33.4 | 2 | 1 | 1 |
| 25 Mar | 990.40 | 93.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 967.30 | 93.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 946.90 | 93.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1009.90 | 93.6 | 0 | 0.05 | 0 | 0 | 0 |
| 19 Mar | 1005.30 | 93.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1036.70 | 93.6 | 0 | 0.14 | 0 | 0 | 0 |
| 17 Mar | 1000.60 | 93.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 996.50 | 93.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 992.30 | 93.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1004.40 | 93.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 992.00 | 93.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1013.60 | 93.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 981.40 | 93.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 992.50 | 93.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 987.90 | 93.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 960.50 | 93.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 972.30 | 93.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1011.55 | 93.6 | 0 | 0.04 | 0 | 0 | 0 |
| 26 Feb | 1023.95 | 93.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1013.00 | 93.6 | 0 | 0.04 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1050 expiring on 28APR2026
Delta for 1050 PE is -0.19
Historical price for 1050 PE is as follows
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 14.3, which was -17.5 lower than the previous day. The implied volatity was 51.74, the open interest changed by 9 which increased total open position to 134
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 34.5, which was -0.25 lower than the previous day. The implied volatity was 49.6, the open interest changed by 44 which increased total open position to 126
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 32.45, which was -63.2 lower than the previous day. The implied volatity was 47.11, the open interest changed by 82 which increased total open position to 83
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 95.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 95.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 95.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 95.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 95.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 95.65, which was 2.05 higher than the previous day. The implied volatity was 33.4, the open interest changed by 1 which increased total open position to 1
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 93.6, 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 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 93.6, 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 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 93.6, 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 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 93.6, 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 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 93.6, 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 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
