ADANIENSOL

Adani Energy Solution Ltd

979.55 +3.25 (0.33%)

L: 976.35 H: 980.95

Back to Option Chain

Historical option data for ADANIENSOL
19 Dec 2025 09:25 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIENSOL 30-DEC-2025 1060 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	978.70	1.4 ₹ 945	-0.45 -303.75	-	0 0	0 0	217 1,46,475
18 Dec	976.30	1.4 ₹ 945	-0.45 -303.75	28.11	110 74,250	-35 -23,625	217 1,46,475
17 Dec	977.55	1.7 ₹ 1,147.5	-1.3 -877.50	27.89	432 2,91,600	-108 -72,900	246 1,66,050
16 Dec	994.30	2.95 ₹ 1,991.25	-4.15 -2801.25	26.19	346 2,33,550	12 8,100	454 3,06,450
15 Dec	1016.45	6.95 ₹ 4,691.25	-0.95 -641.25	25.50	874 5,89,950	287 1,93,725	441 2,97,675
12 Dec	1011.30	7.6 ₹ 5,130	1.05 708.75	26.34	233 1,57,275	3 2,025	153 1,03,275
11 Dec	999.60	6.25 ₹ 4,218.75	0.75 506.25	26.86	81 54,675	6 4,050	150 1,01,250
10 Dec	982.55	5.45 ₹ 3,678.75	1.25 843.75	29.60	281 1,89,675	5 3,375	146 98,550
9 Dec	974.60	4.15 ₹ 2,801.25	0.95 641.25	27.84	76 51,300	14 9,450	142 95,850
8 Dec	960.50	2.9 ₹ 1,957.5	-1.95 -1316.25	28.17	168 1,13,400	8 5,400	127 85,725
5 Dec	978.85	4.95 ₹ 3,341.25	-1.2 -810.00	25.96	153 1,03,275	78 52,650	119 80,325
4 Dec	971.70	6.15 ₹ 4,151.25	0.05 33.75	29.46	34 22,950	4 2,700	40 27,000
3 Dec	969.50	6.5 ₹ 4,387.5	-1.5 -1012.50	29.28	53 35,775	30 20,250	36 24,300
2 Dec	976.95	8 ₹ 5,400	-35.2 -23760.00	29.55	9 6,075	6 4,050	6 4,050
1 Dec	999.10	43.2 ₹ 29,160	0 0.00	5.05	0 0	0 0	0 0
28 Nov	994.55	43.2 ₹ 29,160	0 0.00	5.15	0 0	0 0	0 0
27 Nov	984.35	43.2 ₹ 29,160	0 0.00	6.06	0 0	0 0	0 0
26 Nov	991.20	43.2 ₹ 29,160	0 0.00	4.96	0 0	0 0	0 0
25 Nov	971.50	43.2 ₹ 29,160	0 0.00	6.25	0 0	0 0	0 0
24 Nov	970.15	43.2 ₹ 29,160	0 0.00	6.83	0 0	0 0	0 0
21 Nov	974.80	43.2 ₹ 29,160	0 0.00	6.05	0 0	0 0	0 0
20 Nov	993.60	43.2 ₹ 29,160	0 0.00	4.22	0 0	0 0	0 0
19 Nov	1006.25	43.2 ₹ 29,160	0 0.00	3.60	0 0	0 0	0 0
18 Nov	1026.65	43.2 ₹ 29,160	0 0.00	1.83	0 0	0 0	0 0
17 Nov	1021.55	43.2 ₹ 29,160	0 0.00	1.89	0 0	0 0	0 0
14 Nov	1023.85	43.2 ₹ 29,160	0 0.00	1.66	0 0	0 0	0 0
13 Nov	1021.40	43.2 ₹ 29,160	0 0.00	1.80	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is -

Historical price for 1060 CE is as follows

On 19 Dec ADANIENSOL was trading at 978.70. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217

On 18 Dec ADANIENSOL was trading at 976.30. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 28.11, the open interest changed by -35 which decreased total open position to 217

On 17 Dec ADANIENSOL was trading at 977.55. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 27.89, the open interest changed by -108 which decreased total open position to 246

On 16 Dec ADANIENSOL was trading at 994.30. The strike last trading price was 2.95, which was -4.15 lower than the previous day. The implied volatity was 26.19, the open interest changed by 12 which increased total open position to 454

On 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was 6.95, which was -0.95 lower than the previous day. The implied volatity was 25.50, the open interest changed by 287 which increased total open position to 441

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 7.6, which was 1.05 higher than the previous day. The implied volatity was 26.34, the open interest changed by 3 which increased total open position to 153

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 6.25, which was 0.75 higher than the previous day. The implied volatity was 26.86, the open interest changed by 6 which increased total open position to 150

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 5.45, which was 1.25 higher than the previous day. The implied volatity was 29.60, the open interest changed by 5 which increased total open position to 146

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 4.15, which was 0.95 higher than the previous day. The implied volatity was 27.84, the open interest changed by 14 which increased total open position to 142

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 2.9, which was -1.95 lower than the previous day. The implied volatity was 28.17, the open interest changed by 8 which increased total open position to 127

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 4.95, which was -1.2 lower than the previous day. The implied volatity was 25.96, the open interest changed by 78 which increased total open position to 119

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 6.15, which was 0.05 higher than the previous day. The implied volatity was 29.46, the open interest changed by 4 which increased total open position to 40

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was 29.28, the open interest changed by 30 which increased total open position to 36

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 8, which was -35.2 lower than the previous day. The implied volatity was 29.55, the open interest changed by 6 which increased total open position to 6

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 43.2, 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 17 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

ADANIENSOL 30DEC2025 1060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	978.70	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	11 7,425
18 Dec	976.30	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	11 7,425
17 Dec	977.55	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	11 7,425
16 Dec	994.30	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	11 7,425
15 Dec	1016.45	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	0 0
12 Dec	1011.30	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	11 7,425
11 Dec	999.60	74.45 ₹ 50,253.75	-24.6 -16605.00	-	0 0	0 0	11 7,425
10 Dec	982.55	74.45 ₹ 50,253.75	-24.6 -16605.00	19.87	5 3,375	-1 -675	13 8,775
9 Dec	974.60	99.05 ₹ 66,858.75	14.05 9483.75	-	0 0	3 2,025	0 0
8 Dec	960.50	99.05 ₹ 66,858.75	14.05 9483.75	34.16	8 5,400	3 2,025	14 9,450
5 Dec	978.85	85 ₹ 57,375	7.95 5366.25	-	0 0	0 0	0 0
4 Dec	971.70	85 ₹ 57,375	7.95 5366.25	-	0 0	0 0	0 0
3 Dec	969.50	85 ₹ 57,375	7.95 5366.25	-	0 0	0 0	0 0
2 Dec	976.95	85 ₹ 57,375	7.95 5366.25	30.36	4 2,700	1 675	12 8,100
1 Dec	999.10	77.05 ₹ 52,008.75	-0.65 -438.75	-	0 0	0 0	0 0
28 Nov	994.55	77.05 ₹ 52,008.75	-0.65 -438.75	-	0 0	0 0	0 0
27 Nov	984.35	77.05 ₹ 52,008.75	-0.65 -438.75	-	0 0	0 0	0 0
26 Nov	991.20	77.05 ₹ 52,008.75	-0.65 -438.75	33.92	5 3,375	1 675	12 8,100
25 Nov	971.50	77.7 ₹ 52,447.5	2.7 1822.50	-	0 0	0 0	0 0
24 Nov	970.15	77.7 ₹ 52,447.5	2.7 1822.50	-	0 0	0 0	0 0
21 Nov	974.80	77.7 ₹ 52,447.5	2.7 1822.50	-	0 0	1 675	0 0
20 Nov	993.60	77.7 ₹ 52,447.5	2.7 1822.50	35.26	1 675	0 0	10 6,750
19 Nov	1006.25	75 ₹ 50,625	12.9 8707.50	36.36	11 7,425	6 4,050	9 6,075
18 Nov	1026.65	62.05 ₹ 41,883.75	-2.8 -1890.00	35.21	2 1,350	0 0	3 2,025
17 Nov	1021.55	64.85 ₹ 43,773.75	-2 -1350.00	36.48	1 675	0 0	2 1,350
14 Nov	1023.85	66.85 ₹ 45,123.75	-38.15 -25751.25	-	0 0	1 675	0 0
13 Nov	1021.40	66.85 ₹ 45,123.75	-38.15 -25751.25	36.69	2 1,350	0 0	1 675

For Adani Energy Solution Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -

Historical price for 1060 PE is as follows

On 19 Dec ADANIENSOL was trading at 978.70. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Dec ADANIENSOL was trading at 976.30. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Dec ADANIENSOL was trading at 977.55. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec ADANIENSOL was trading at 994.30. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 74.45, which was -24.6 lower than the previous day. The implied volatity was 19.87, the open interest changed by -1 which decreased total open position to 13

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 99.05, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 99.05, which was 14.05 higher than the previous day. The implied volatity was 34.16, the open interest changed by 3 which increased total open position to 14

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 85, which was 7.95 higher than the previous day. The implied volatity was 30.36, the open interest changed by 1 which increased total open position to 12

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 77.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 77.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 77.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 77.05, which was -0.65 lower than the previous day. The implied volatity was 33.92, the open interest changed by 1 which increased total open position to 12

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 77.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 77.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 77.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 77.7, which was 2.7 higher than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 10

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 75, which was 12.9 higher than the previous day. The implied volatity was 36.36, the open interest changed by 6 which increased total open position to 9

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 62.05, which was -2.8 lower than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 3

On 17 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 64.85, which was -2 lower than the previous day. The implied volatity was 36.48, the open interest changed by 0 which decreased total open position to 2

On 14 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 66.85, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 66.85, which was -38.15 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 1

Related Pages for ADANIENSOL

ADANIENSOL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD