ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
22 Apr 2026 04:10 PM IST
| ADANIENSOL 28-Apr-2026 (5d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.73
Gamma: 0.00069
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1368.10 | 194.5 | 100.5 | 70.31 | 43 | 10 | 128 | |||||||||
| 21 Apr | 1265.30 | 94 | 4.900000000000006 | 49.96 | 14 | -5 | 118 | |||||||||
| 20 Apr | 1259.40 | 85.15 | -11.75 | 43.32 | 82 | -24 | 122 | |||||||||
| 17 Apr | 1259.80 | 95.7 | 25.150000000000006 | 46.01 | 174 | -33 | 148 | |||||||||
| 16 Apr | 1222.60 | 75 | 32.4 | 56.17 | 1,401 | -229 | 181 | |||||||||
| 15 Apr | 1171.15 | 40.3 | -9.550000000000004 | 50.26 | 1,139 | -17 | 415 | |||||||||
| 13 Apr | 1175.30 | 47.7 | 7.700000000000003 | 51.86 | 2,671 | 355 | 451 | |||||||||
| 10 Apr | 1157.90 | 38.4 | 23.4 | 46.99 | 1,481 | 66 | 117 | |||||||||
| 9 Apr | 1078.75 | 13.1 | -2.35 | 45.88 | 127 | 3 | 51 | |||||||||
| 8 Apr | 1073.30 | 15.1 | 8.35 | 46.94 | 254 | 28 | 50 | |||||||||
| 7 Apr | 986.25 | 6.75 | 3.75 | - | 0 | 0 | 22 | |||||||||
| 6 Apr | 991.35 | 6.75 | 3.75 | 53.91 | 2 | 0 | 22 | |||||||||
| 2 Apr | 941.60 | 3 | -8.85 | - | 0 | 0 | 22 | |||||||||
| 1 Apr | 956.60 | 3 | -8.85 | 46.28 | 1 | 0 | 23 | |||||||||
| 30 Mar | 934.90 | 11.85 | 0.4 | - | 0 | 0 | 23 | |||||||||
| 27 Mar | 956.00 | 11.85 | 0.4 | - | 0 | 0 | 23 | |||||||||
| 25 Mar | 990.40 | 11.85 | 0.4 | - | 0 | 0 | 23 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 967.30 | 11.85 | 0.4 | - | 0 | 0 | 23 | |||||||||
| 23 Mar | 946.90 | 11.85 | 0.4 | - | 0 | 0 | 23 | |||||||||
| 20 Mar | 1009.90 | 11.85 | 0.4 | - | 0 | 0 | 23 | |||||||||
| 19 Mar | 1005.30 | 11.85 | 0.4 | 42.2 | 1 | 0 | 24 | |||||||||
| 18 Mar | 1036.70 | 11.45 | 2.45 | 36.45 | 2 | 0 | 24 | |||||||||
| 17 Mar | 1000.60 | 9 | -4.95 | 39.52 | 1 | 0 | 24 | |||||||||
| 16 Mar | 996.50 | 13.95 | -1.05 | - | 3 | 2 | 24 | |||||||||
| 13 Mar | 992.30 | 13.95 | -1.05 | 44.51 | 3 | 2 | 24 | |||||||||
| 12 Mar | 1004.40 | 15 | 3.25 | - | 0 | 0 | 22 | |||||||||
| 11 Mar | 992.00 | 15 | 3.25 | - | 0 | 0 | 22 | |||||||||
| 10 Mar | 1013.60 | 15 | 3.25 | 40.15 | 3 | 2 | 22 | |||||||||
| 9 Mar | 981.40 | 11.75 | 3.45 | - | 0 | 0 | 20 | |||||||||
| 6 Mar | 992.50 | 11.75 | 3.45 | 38.66 | 18 | 9 | 16 | |||||||||
| 5 Mar | 987.90 | 8.3 | -12.25 | - | 7 | 0 | 7 | |||||||||
| 4 Mar | 960.50 | 8.3 | -12.25 | - | 7 | 0 | 7 | |||||||||
For Adani Energy Solution Ltd - strike price 1180 expiring on 28APR2026
Delta for 1180 CE is 0.96
Historical price for 1180 CE is as follows
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 194.5, which was 100.5 higher than the previous day. The implied volatity was 70.31, the open interest changed by 10 which increased total open position to 128
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 94, which was 4.900000000000006 higher than the previous day. The implied volatity was 49.96, the open interest changed by -5 which decreased total open position to 118
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 85.15, which was -11.75 lower than the previous day. The implied volatity was 43.32, the open interest changed by -24 which decreased total open position to 122
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 95.7, which was 25.150000000000006 higher than the previous day. The implied volatity was 46.01, the open interest changed by -33 which decreased total open position to 148
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 75, which was 32.4 higher than the previous day. The implied volatity was 56.17, the open interest changed by -229 which decreased total open position to 181
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 40.3, which was -9.550000000000004 lower than the previous day. The implied volatity was 50.26, the open interest changed by -17 which decreased total open position to 415
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 47.7, which was 7.700000000000003 higher than the previous day. The implied volatity was 51.86, the open interest changed by 355 which increased total open position to 451
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 38.4, which was 23.4 higher than the previous day. The implied volatity was 46.99, the open interest changed by 66 which increased total open position to 117
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 13.1, which was -2.35 lower than the previous day. The implied volatity was 45.88, the open interest changed by 3 which increased total open position to 51
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 15.1, which was 8.35 higher than the previous day. The implied volatity was 46.94, the open interest changed by 28 which increased total open position to 50
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 6.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 6.75, which was 3.75 higher than the previous day. The implied volatity was 53.91, the open interest changed by 0 which decreased total open position to 22
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 3, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 3, which was -8.85 lower than the previous day. The implied volatity was 46.28, the open interest changed by 0 which decreased total open position to 23
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was 42.2, the open interest changed by 0 which decreased total open position to 24
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 11.45, which was 2.45 higher than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 24
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 9, which was -4.95 lower than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 24
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was 44.51, the open interest changed by 2 which increased total open position to 24
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 15, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 15, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 15, which was 3.25 higher than the previous day. The implied volatity was 40.15, the open interest changed by 2 which increased total open position to 22
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 11.75, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 11.75, which was 3.45 higher than the previous day. The implied volatity was 38.66, the open interest changed by 9 which increased total open position to 16
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 8.3, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 8.3, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
| ADANIENSOL 28-Apr-2026 (5d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.75
Gamma: 0.00077
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1368.10 | 2.3 | -7.05 | 67.72 | 309 | 48 | 224 |
| 21 Apr | 1265.30 | 9 | -2.6500000000000004 | 55.78 | 143 | -4 | 172 |
| 20 Apr | 1259.40 | 12.2 | -1.6500000000000004 | 54.3 | 295 | -8 | 178 |
| 17 Apr | 1259.80 | 14.8 | -9.75 | 48.41 | 895 | 28 | 195 |
| 16 Apr | 1222.60 | 22.65 | -24.4 | 46.87 | 1,131 | -18 | 166 |
| 15 Apr | 1171.15 | 46.7 | -6.349999999999994 | 47.38 | 776 | 44 | 183 |
| 13 Apr | 1175.30 | 51.7 | -248.95 | 51.57 | 438 | 141 | 141 |
| 10 Apr | 1157.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1078.75 | 300.65 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1073.30 | 300.65 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 986.25 | 300.65 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 991.35 | 300.65 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 941.60 | 300.65 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 956.60 | 300.65 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 934.90 | 300.65 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 956.00 | 300.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 990.40 | 300.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 967.30 | 300.65 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 946.90 | 300.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1009.90 | 300.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1005.30 | 300.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1036.70 | 300.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1000.60 | 300.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 996.50 | 300.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 992.30 | 300.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1004.40 | 300.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 992.00 | 300.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1013.60 | 300.65 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 981.40 | 300.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 992.50 | 300.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 987.90 | 300.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 960.50 | 300.65 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1180 expiring on 28APR2026
Delta for 1180 PE is -0.04
Historical price for 1180 PE is as follows
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 2.3, which was -7.05 lower than the previous day. The implied volatity was 67.72, the open interest changed by 48 which increased total open position to 224
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 9, which was -2.6500000000000004 lower than the previous day. The implied volatity was 55.78, the open interest changed by -4 which decreased total open position to 172
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 12.2, which was -1.6500000000000004 lower than the previous day. The implied volatity was 54.3, the open interest changed by -8 which decreased total open position to 178
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 14.8, which was -9.75 lower than the previous day. The implied volatity was 48.41, the open interest changed by 28 which increased total open position to 195
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 22.65, which was -24.4 lower than the previous day. The implied volatity was 46.87, the open interest changed by -18 which decreased total open position to 166
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 46.7, which was -6.349999999999994 lower than the previous day. The implied volatity was 47.38, the open interest changed by 44 which increased total open position to 183
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 51.7, which was -248.95 lower than the previous day. The implied volatity was 51.57, the open interest changed by 141 which increased total open position to 141
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 0, 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 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 300.65, 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 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 300.65, 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 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 300.65, 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 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 300.65, 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 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 300.65, 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 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 300.65, 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 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 300.65, 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 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 300.65, 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 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 300.65, 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 300.65, 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 300.65, 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 300.65, 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 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 300.65, 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 300.65, 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 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 300.65, 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 300.65, 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 300.65, 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 300.65, 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 300.65, 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 300.65, 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 300.65, 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 300.65, 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 300.65, 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 300.65, 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
