ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
27 Apr 2026 11:50 PM IST
| ADANIENSOL 28-Apr-2026 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.61
Gamma: 0.00139
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1435.80 | 103 | -89.9 | 42.16 | 0 | 0 | 68 | |||||||||
| 24 Apr | 1411.95 | 103 | -44.69999999999999 | 42.16 | 8 | 0 | 71 | |||||||||
| 23 Apr | 1361.25 | 147.7 | -3.25 | 62.08 | 19 | 10 | 72 | |||||||||
| 22 Apr | 1368.10 | 148.75 | 86.35 | 49.68 | 55 | -12 | 63 | |||||||||
| 21 Apr | 1265.30 | 62.9 | 2.3999999999999986 | 46.57 | 65 | 3 | 75 | |||||||||
| 20 Apr | 1259.40 | 56.6 | -8.449999999999996 | 47.16 | 180 | -30 | 72 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1259.80 | 60.05 | 12.449999999999996 | 45.33 | 1,053 | -90 | 103 | |||||||||
| 16 Apr | 1222.60 | 50.05 | 22.999999999999996 | 53.2 | 1,710 | 100 | 193 | |||||||||
| 15 Apr | 1171.15 | 25.8 | -7.550000000000001 | 50.33 | 588 | 21 | 96 | |||||||||
| 13 Apr | 1175.30 | 32.6 | 5.450000000000003 | 52.53 | 759 | 27 | 80 | |||||||||
| 10 Apr | 1157.90 | 26.5 | 5.149999999999999 | 49.03 | 171 | 51 | 51 | |||||||||
| 9 Apr | 1078.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is 0.96
Historical price for 1220 CE is as follows
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 103, which was -89.9 lower than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 68
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 103, which was -44.69999999999999 lower than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 71
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 147.7, which was -3.25 lower than the previous day. The implied volatity was 62.08, the open interest changed by 10 which increased total open position to 72
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 148.75, which was 86.35 higher than the previous day. The implied volatity was 49.68, the open interest changed by -12 which decreased total open position to 63
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 62.9, which was 2.3999999999999986 higher than the previous day. The implied volatity was 46.57, the open interest changed by 3 which increased total open position to 75
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 56.6, which was -8.449999999999996 lower than the previous day. The implied volatity was 47.16, the open interest changed by -30 which decreased total open position to 72
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 60.05, which was 12.449999999999996 higher than the previous day. The implied volatity was 45.33, the open interest changed by -90 which decreased total open position to 103
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 50.05, which was 22.999999999999996 higher than the previous day. The implied volatity was 53.2, the open interest changed by 100 which increased total open position to 193
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 25.8, which was -7.550000000000001 lower than the previous day. The implied volatity was 50.33, the open interest changed by 21 which increased total open position to 96
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 32.6, which was 5.450000000000003 higher than the previous day. The implied volatity was 52.53, the open interest changed by 27 which increased total open position to 80
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 26.5, which was 5.149999999999999 higher than the previous day. The implied volatity was 49.03, the open interest changed by 51 which increased total open position to 51
On 9 Apr ADANIENSOL was trading at 1078.75. 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
| ADANIENSOL 28-Apr-2026 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.32
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1435.80 | 0.15 | -0.9500000000000001 | 108.26 | 63 | -7 | 160 |
| 24 Apr | 1411.95 | 1 | -3.95 | 70.93 | 2,223 | 25 | 170 |
| 23 Apr | 1361.25 | 5 | 0.04999999999999982 | 71.9 | 283 | -25 | 145 |
| 22 Apr | 1368.10 | 5 | -13.600000000000001 | 66.11 | 1,074 | 43 | 170 |
| 21 Apr | 1265.30 | 19 | -3.9499999999999993 | 55.89 | 345 | -17 | 129 |
| 20 Apr | 1259.40 | 23.35 | -1 | 53.82 | 568 | 40 | 149 |
| 17 Apr | 1259.80 | 27 | -14 | 47.33 | 1,252 | 50 | 110 |
| 16 Apr | 1222.60 | 38.7 | -270.2 | 45.93 | 167 | 55 | 55 |
| 15 Apr | 1171.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1175.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1157.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1078.75 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is 0
Historical price for 1220 PE is as follows
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 0.15, which was -0.9500000000000001 lower than the previous day. The implied volatity was 108.26, the open interest changed by -7 which decreased total open position to 160
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 1, which was -3.95 lower than the previous day. The implied volatity was 70.93, the open interest changed by 25 which increased total open position to 170
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 5, which was 0.04999999999999982 higher than the previous day. The implied volatity was 71.9, the open interest changed by -25 which decreased total open position to 145
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 5, which was -13.600000000000001 lower than the previous day. The implied volatity was 66.11, the open interest changed by 43 which increased total open position to 170
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 19, which was -3.9499999999999993 lower than the previous day. The implied volatity was 55.89, the open interest changed by -17 which decreased total open position to 129
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 23.35, which was -1 lower than the previous day. The implied volatity was 53.82, the open interest changed by 40 which increased total open position to 149
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 27, which was -14 lower than the previous day. The implied volatity was 47.33, the open interest changed by 50 which increased total open position to 110
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 38.7, which was -270.2 lower than the previous day. The implied volatity was 45.93, the open interest changed by 55 which increased total open position to 55
On 15 Apr ADANIENSOL was trading at 1171.15. 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 13 Apr ADANIENSOL was trading at 1175.30. 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 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 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
