ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
23 Apr 2026 04:10 PM IST
| ADANIENSOL 28-Apr-2026 (4d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -1.61
Gamma: 0.0011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 1361.25 | 169.2 | 0.5999999999999943 | 75.2 | 76 | -12 | 350 | |||||||||
| 22 Apr | 1368.10 | 166.5 | 88.6 | 66.95 | 537 | -134 | 363 | |||||||||
| 21 Apr | 1265.30 | 81.9 | 11.5 | 51.17 | 180 | -37 | 495 | |||||||||
| 20 Apr | 1259.40 | 70.5 | -5.75 | 48.7 | 276 | -107 | 531 | |||||||||
| 17 Apr | 1259.80 | 75.55 | 17.099999999999994 | 47.45 | 1,773 | -24 | 643 | |||||||||
| 16 Apr | 1222.60 | 62.6 | 28.5 | 55.46 | 4,956 | -205 | 667 | |||||||||
| 15 Apr | 1171.15 | 32.3 | -9.100000000000001 | 50.56 | 2,722 | -18 | 885 | |||||||||
| 13 Apr | 1175.30 | 40.1 | 7.100000000000001 | 52.97 | 5,042 | 210 | 909 | |||||||||
| 10 Apr | 1157.90 | 30.55 | 19.15 | 47.22 | 9,204 | 194 | 718 | |||||||||
| 9 Apr | 1078.75 | 10.1 | -2 | 46.33 | 1,378 | 164 | 538 | |||||||||
| 8 Apr | 1073.30 | 11.75 | 8.4 | 47.24 | 3,229 | 325 | 374 | |||||||||
| 7 Apr | 986.25 | 3.35 | -1.05 | 50.43 | 49 | 11 | 49 | |||||||||
| 6 Apr | 991.35 | 4.2 | 3.1 | 51.31 | 112 | -9 | 36 | |||||||||
| 2 Apr | 941.60 | 1.1 | -1.65 | 44.12 | 3 | 0 | 45 | |||||||||
| 1 Apr | 956.60 | 2.75 | -0.7 | 48.39 | 45 | 22 | 45 | |||||||||
| 30 Mar | 934.90 | 3.45 | 0 | 53.31 | 6 | 1 | 23 | |||||||||
| 27 Mar | 956.00 | 3.4 | -1.6 | 46.1 | 11 | 3 | 14 | |||||||||
| 25 Mar | 990.40 | 5 | -5 | - | 0 | 0 | 11 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 967.30 | 5 | -5 | - | 0 | 0 | 11 | |||||||||
| 23 Mar | 946.90 | 5 | -5 | 49.31 | 6 | 1 | 10 | |||||||||
| 20 Mar | 1009.90 | 10 | 0.25 | 44.12 | 4 | 1 | 10 | |||||||||
| 19 Mar | 1005.30 | 9.75 | -3.85 | 42.53 | 12 | 8 | 8 | |||||||||
For Adani Energy Solution Ltd - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is 0.93
Historical price for 1200 CE is as follows
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 169.2, which was 0.5999999999999943 higher than the previous day. The implied volatity was 75.2, the open interest changed by -12 which decreased total open position to 350
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 166.5, which was 88.6 higher than the previous day. The implied volatity was 66.95, the open interest changed by -134 which decreased total open position to 363
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 81.9, which was 11.5 higher than the previous day. The implied volatity was 51.17, the open interest changed by -37 which decreased total open position to 495
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 70.5, which was -5.75 lower than the previous day. The implied volatity was 48.7, the open interest changed by -107 which decreased total open position to 531
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 75.55, which was 17.099999999999994 higher than the previous day. The implied volatity was 47.45, the open interest changed by -24 which decreased total open position to 643
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 62.6, which was 28.5 higher than the previous day. The implied volatity was 55.46, the open interest changed by -205 which decreased total open position to 667
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 32.3, which was -9.100000000000001 lower than the previous day. The implied volatity was 50.56, the open interest changed by -18 which decreased total open position to 885
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 40.1, which was 7.100000000000001 higher than the previous day. The implied volatity was 52.97, the open interest changed by 210 which increased total open position to 909
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 30.55, which was 19.15 higher than the previous day. The implied volatity was 47.22, the open interest changed by 194 which increased total open position to 718
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 10.1, which was -2 lower than the previous day. The implied volatity was 46.33, the open interest changed by 164 which increased total open position to 538
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 11.75, which was 8.4 higher than the previous day. The implied volatity was 47.24, the open interest changed by 325 which increased total open position to 374
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 50.43, the open interest changed by 11 which increased total open position to 49
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 4.2, which was 3.1 higher than the previous day. The implied volatity was 51.31, the open interest changed by -9 which decreased total open position to 36
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 1.1, which was -1.65 lower than the previous day. The implied volatity was 44.12, the open interest changed by 0 which decreased total open position to 45
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 2.75, which was -0.7 lower than the previous day. The implied volatity was 48.39, the open interest changed by 22 which increased total open position to 45
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 53.31, the open interest changed by 1 which increased total open position to 23
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 3.4, which was -1.6 lower than the previous day. The implied volatity was 46.1, the open interest changed by 3 which increased total open position to 14
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 5, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 5, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 5, which was -5 lower than the previous day. The implied volatity was 49.31, the open interest changed by 1 which increased total open position to 10
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 44.12, the open interest changed by 1 which increased total open position to 10
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 9.75, which was -3.85 lower than the previous day. The implied volatity was 42.53, the open interest changed by 8 which increased total open position to 8
| ADANIENSOL 28-Apr-2026 (4d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -1.39
Gamma: 0.00107
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1361.25 | 3.9 | 0.5 | 74.95 | 726 | 25 | 573 |
| 22 Apr | 1368.10 | 3.3 | -10.55 | 66.74 | 2,163 | -252 | 548 |
| 21 Apr | 1265.30 | 13.95 | -2.5500000000000007 | 56.94 | 1,319 | 409 | 793 |
| 20 Apr | 1259.40 | 16.55 | -2.1499999999999986 | 51.97 | 775 | -11 | 385 |
| 17 Apr | 1259.80 | 20.25 | -11.45 | 47.82 | 1,749 | 21 | 417 |
| 16 Apr | 1222.60 | 29.4 | -28.85 | 45.78 | 1,450 | 210 | 396 |
| 15 Apr | 1171.15 | 59.05 | -4.850000000000001 | 48.63 | 488 | 30 | 184 |
| 13 Apr | 1175.30 | 63 | -11.349999999999994 | 52.1 | 427 | 102 | 155 |
| 10 Apr | 1157.90 | 73.75 | -272.35 | 47.14 | 141 | 52 | 52 |
| 9 Apr | 1078.75 | 346.1 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1073.30 | 346.1 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 986.25 | 346.1 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 991.35 | 346.1 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 941.60 | 346.1 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 956.60 | 346.1 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 934.90 | 346.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 956.00 | 346.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 990.40 | 346.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 967.30 | 346.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 946.90 | 346.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1009.90 | 346.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1005.30 | 346.1 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is -0.07
Historical price for 1200 PE is as follows
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 3.9, which was 0.5 higher than the previous day. The implied volatity was 74.95, the open interest changed by 25 which increased total open position to 573
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 3.3, which was -10.55 lower than the previous day. The implied volatity was 66.74, the open interest changed by -252 which decreased total open position to 548
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 13.95, which was -2.5500000000000007 lower than the previous day. The implied volatity was 56.94, the open interest changed by 409 which increased total open position to 793
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 16.55, which was -2.1499999999999986 lower than the previous day. The implied volatity was 51.97, the open interest changed by -11 which decreased total open position to 385
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 20.25, which was -11.45 lower than the previous day. The implied volatity was 47.82, the open interest changed by 21 which increased total open position to 417
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 29.4, which was -28.85 lower than the previous day. The implied volatity was 45.78, the open interest changed by 210 which increased total open position to 396
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 59.05, which was -4.850000000000001 lower than the previous day. The implied volatity was 48.63, the open interest changed by 30 which increased total open position to 184
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 63, which was -11.349999999999994 lower than the previous day. The implied volatity was 52.1, the open interest changed by 102 which increased total open position to 155
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 73.75, which was -272.35 lower than the previous day. The implied volatity was 47.14, the open interest changed by 52 which increased total open position to 52
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 346.1, 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 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 346.1, 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 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 346.1, 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 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 346.1, 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 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 346.1, 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 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 346.1, 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 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 346.1, 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 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 346.1, 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 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 346.1, 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 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 346.1, 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 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 346.1, 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 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 346.1, 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 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 346.1, 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
