ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
15 Apr 2026 04:11 PM IST
| ADANIENSOL 28-Apr-2026 (12d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -1.35
Gamma: 0.00184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 1171.15 | 130.55 | 9.550000000000011 | 60.71 | 17 | -13 | 126 | |||||||||
| 13 Apr | 1175.30 | 121 | 14 | 55.99 | 7 | -4 | 140 | |||||||||
| 10 Apr | 1157.90 | 103.95 | 52.400000000000006 | 47.17 | 226 | -31 | 146 | |||||||||
| 9 Apr | 1078.75 | 46.25 | -7.65 | 41.99 | 448 | 45 | 169 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1073.30 | 54.5 | 35.3 | 48.41 | 687 | 87 | 126 | |||||||||
| 7 Apr | 986.25 | 19.25 | -2.55 | 48.87 | 71 | 5 | 37 | |||||||||
| 6 Apr | 991.35 | 21.35 | 11.9 | 49.49 | 97 | 3 | 32 | |||||||||
| 2 Apr | 941.60 | 9.6 | -0.05 | 43.62 | 41 | 1 | 31 | |||||||||
| 1 Apr | 956.60 | 9.65 | -7.35 | 39.9 | 20 | 16 | 27 | |||||||||
| 30 Mar | 934.90 | 17 | -5.1 | 53.97 | 1 | 0 | 10 | |||||||||
| 27 Mar | 956.00 | 22.1 | -8.3 | - | 0 | 0 | 10 | |||||||||
| 25 Mar | 990.40 | 22.1 | -8.3 | 41.09 | 2 | 1 | 11 | |||||||||
| 24 Mar | 967.30 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 23 Mar | 946.90 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 20 Mar | 1009.90 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 19 Mar | 1005.30 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 18 Mar | 1036.70 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 17 Mar | 1000.60 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 16 Mar | 996.50 | 30.4 | -4.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 992.30 | 30.4 | -4.6 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1004.40 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 11 Mar | 992.00 | 30.4 | -4.6 | - | 0 | 0 | 10 | |||||||||
| 10 Mar | 1013.60 | 30.4 | -4.6 | - | 5 | 0 | 10 | |||||||||
| 9 Mar | 981.40 | 30.4 | -4.6 | 41.27 | 5 | 3 | 8 | |||||||||
| 6 Mar | 992.50 | 35 | -49.05 | 39.41 | 5 | 2 | 2 | |||||||||
| 5 Mar | 987.90 | 84.05 | 0 | 4.67 | 0 | 0 | 0 | |||||||||
| 4 Mar | 960.50 | 84.05 | 0 | 6.72 | 0 | 0 | 0 | |||||||||
| 2 Mar | 972.30 | 84.05 | 0 | 5.54 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1011.55 | 84.05 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1023.95 | 84.05 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1013.00 | 0 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1070 expiring on 28APR2026
Delta for 1070 CE is 0.83
Historical price for 1070 CE is as follows
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 130.55, which was 9.550000000000011 higher than the previous day. The implied volatity was 60.71, the open interest changed by -13 which decreased total open position to 126
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 121, which was 14 higher than the previous day. The implied volatity was 55.99, the open interest changed by -4 which decreased total open position to 140
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 103.95, which was 52.400000000000006 higher than the previous day. The implied volatity was 47.17, the open interest changed by -31 which decreased total open position to 146
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 46.25, which was -7.65 lower than the previous day. The implied volatity was 41.99, the open interest changed by 45 which increased total open position to 169
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 54.5, which was 35.3 higher than the previous day. The implied volatity was 48.41, the open interest changed by 87 which increased total open position to 126
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 19.25, which was -2.55 lower than the previous day. The implied volatity was 48.87, the open interest changed by 5 which increased total open position to 37
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 21.35, which was 11.9 higher than the previous day. The implied volatity was 49.49, the open interest changed by 3 which increased total open position to 32
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 9.6, which was -0.05 lower than the previous day. The implied volatity was 43.62, the open interest changed by 1 which increased total open position to 31
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 9.65, which was -7.35 lower than the previous day. The implied volatity was 39.9, the open interest changed by 16 which increased total open position to 27
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 17, which was -5.1 lower than the previous day. The implied volatity was 53.97, the open interest changed by 0 which decreased total open position to 10
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 22.1, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 22.1, which was -8.3 lower than the previous day. The implied volatity was 41.09, the open interest changed by 1 which increased total open position to 11
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 30.4, which was -4.6 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 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 30.4, which was -4.6 lower than the previous day. The implied volatity was 41.27, the open interest changed by 3 which increased total open position to 8
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 35, which was -49.05 lower than the previous day. The implied volatity was 39.41, the open interest changed by 2 which increased total open position to 2
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 84.05, which was 0 lower than the previous day. The implied volatity was 4.67, 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 84.05, which was 0 lower than the previous day. The implied volatity was 6.72, 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 84.05, which was 0 lower than the previous day. The implied volatity was 5.54, 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 84.05, which was 0 lower than the previous day. The implied volatity was 2.87, 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 84.05, which was 0 lower than the previous day. The implied volatity was 2.36, 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 0, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
| ADANIENSOL 28-Apr-2026 (12d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.01
Theta: -1.02
Gamma: 0.00214
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 1171.15 | 11.5 | -4.4 | 53.3 | 126 | 30 | 160 |
| 13 Apr | 1175.30 | 15 | -3.6499999999999986 | 56.21 | 658 | -32 | 129 |
| 10 Apr | 1157.90 | 17.55 | -23.7 | 49.7 | 718 | 19 | 135 |
| 9 Apr | 1078.75 | 44.2 | 0.85 | 50.57 | 368 | 56 | 119 |
| 8 Apr | 1073.30 | 41 | -61.35 | 46.74 | 273 | 61 | 64 |
| 7 Apr | 986.25 | 102.35 | -6.2 | - | 0 | 0 | 3 |
| 6 Apr | 991.35 | 102.35 | -6.2 | - | 0 | 0 | 3 |
| 2 Apr | 941.60 | 102.35 | -6.2 | - | 0 | 0 | 3 |
| 1 Apr | 956.60 | 102.35 | -6.2 | - | 0 | 0 | 3 |
| 30 Mar | 934.90 | 102.35 | -6.2 | - | 0 | 0 | 3 |
| 27 Mar | 956.00 | 102.35 | -6.2 | - | 0 | 0 | 3 |
| 25 Mar | 990.40 | 102.35 | -6.2 | 45.95 | 9 | 0 | 10 |
| 24 Mar | 967.30 | 108.55 | -7.55 | - | 0 | 0 | 10 |
| 23 Mar | 946.90 | 108.55 | -7.55 | - | 0 | 0 | 10 |
| 20 Mar | 1009.90 | 108.55 | -7.55 | - | 0 | 0 | 10 |
| 19 Mar | 1005.30 | 108.55 | -7.55 | - | 0 | 0 | 10 |
| 18 Mar | 1036.70 | 108.55 | -7.55 | - | 0 | 0 | 10 |
| 17 Mar | 1000.60 | 108.55 | -7.55 | - | 1 | 0 | 10 |
| 16 Mar | 996.50 | 108.55 | -7.55 | 51.2 | 1 | 0 | 11 |
| 13 Mar | 992.30 | 122.65 | 17.95 | - | 0 | 0 | 0 |
| 12 Mar | 1004.40 | 122.65 | 17.95 | - | 0 | 0 | 11 |
| 11 Mar | 992.00 | 122.65 | 17.95 | - | 0 | 0 | 11 |
| 10 Mar | 1013.60 | 122.65 | 17.95 | - | 0 | 0 | 11 |
| 9 Mar | 981.40 | 122.65 | 17.95 | - | 0 | 0 | 11 |
| 6 Mar | 992.50 | 122.65 | 17.95 | - | 0 | 0 | 11 |
| 5 Mar | 987.90 | 122.65 | 17.95 | - | 11 | 8 | 8 |
| 4 Mar | 960.50 | 104.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 972.30 | 104.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1011.55 | 104.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1023.95 | 104.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1013.00 | 0 | 0 | 0 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1070 expiring on 28APR2026
Delta for 1070 PE is -0.17
Historical price for 1070 PE is as follows
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 11.5, which was -4.4 lower than the previous day. The implied volatity was 53.3, the open interest changed by 30 which increased total open position to 160
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 15, which was -3.6499999999999986 lower than the previous day. The implied volatity was 56.21, the open interest changed by -32 which decreased total open position to 129
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 17.55, which was -23.7 lower than the previous day. The implied volatity was 49.7, the open interest changed by 19 which increased total open position to 135
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 44.2, which was 0.85 higher than the previous day. The implied volatity was 50.57, the open interest changed by 56 which increased total open position to 119
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 41, which was -61.35 lower than the previous day. The implied volatity was 46.74, the open interest changed by 61 which increased total open position to 64
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 102.35, which was -6.2 lower than the previous day. The implied volatity was 45.95, the open interest changed by 0 which decreased total open position to 10
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 108.55, which was -7.55 lower than the previous day. The implied volatity was 51.2, 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 122.65, which was 17.95 higher 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 122.65, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 122.65, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 122.65, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 122.65, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 122.65, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 122.65, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 104.7, 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 104.7, 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 104.7, 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 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 104.7, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
