ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
24 Apr 2026 04:10 PM IST
| ADANIENSOL 28-Apr-2026 (3d) 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.3
Gamma: 0.00036
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1411.95 | 176.5 | 42.05000000000001 | 54.31 | 16 | -9 | 211 | |||||||||
| 23 Apr | 1361.25 | 137.3 | 4.050000000000011 | 80.14 | 28 | -5 | 220 | |||||||||
| 22 Apr | 1368.10 | 129.7 | 79.54999999999998 | 49.4 | 333 | -88 | 225 | |||||||||
| 21 Apr | 1265.30 | 54.05 | 5.75 | 52.05 | 503 | -19 | 313 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1259.40 | 46.95 | -5.549999999999997 | 48.38 | 632 | -210 | 332 | |||||||||
| 17 Apr | 1259.80 | 45 | 6.399999999999999 | 44.23 | 4,531 | 306 | 550 | |||||||||
| 16 Apr | 1222.60 | 41.4 | 20.25 | 53.87 | 2,286 | -101 | 244 | |||||||||
| 15 Apr | 1171.15 | 19.95 | -7.650000000000002 | 50.96 | 1,005 | 63 | 343 | |||||||||
| 13 Apr | 1175.30 | 26.7 | 5.399999999999999 | 53.5 | 2,086 | -23 | 280 | |||||||||
| 10 Apr | 1157.90 | 19.45 | 12.45 | 46.83 | 6,402 | 240 | 308 | |||||||||
| 9 Apr | 1078.75 | 6.05 | -4.6 | 47.54 | 86 | 64 | 64 | |||||||||
For Adani Energy Solution Ltd - strike price 1240 expiring on 28APR2026
Delta for 1240 CE is 0.99
Historical price for 1240 CE is as follows
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 176.5, which was 42.05000000000001 higher than the previous day. The implied volatity was 54.31, the open interest changed by -9 which decreased total open position to 211
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 137.3, which was 4.050000000000011 higher than the previous day. The implied volatity was 80.14, the open interest changed by -5 which decreased total open position to 220
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 129.7, which was 79.54999999999998 higher than the previous day. The implied volatity was 49.4, the open interest changed by -88 which decreased total open position to 225
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 54.05, which was 5.75 higher than the previous day. The implied volatity was 52.05, the open interest changed by -19 which decreased total open position to 313
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 46.95, which was -5.549999999999997 lower than the previous day. The implied volatity was 48.38, the open interest changed by -210 which decreased total open position to 332
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 45, which was 6.399999999999999 higher than the previous day. The implied volatity was 44.23, the open interest changed by 306 which increased total open position to 550
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 41.4, which was 20.25 higher than the previous day. The implied volatity was 53.87, the open interest changed by -101 which decreased total open position to 244
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 19.95, which was -7.650000000000002 lower than the previous day. The implied volatity was 50.96, the open interest changed by 63 which increased total open position to 343
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 26.7, which was 5.399999999999999 higher than the previous day. The implied volatity was 53.5, the open interest changed by -23 which decreased total open position to 280
On 10 Apr ADANIENSOL was trading at 1157.90. The strike last trading price was 19.45, which was 12.45 higher than the previous day. The implied volatity was 46.83, the open interest changed by 240 which increased total open position to 308
On 9 Apr ADANIENSOL was trading at 1078.75. The strike last trading price was 6.05, which was -4.6 lower than the previous day. The implied volatity was 47.54, the open interest changed by 64 which increased total open position to 64
| ADANIENSOL 28-Apr-2026 (3d) 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.6
Gamma: 0.00062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1411.95 | 1.15 | -5.800000000000001 | 66.9 | 3,347 | -92 | 286 |
| 23 Apr | 1361.25 | 7 | -0.04999999999999982 | 70.64 | 522 | 70 | 379 |
| 22 Apr | 1368.10 | 7.05 | -18.55 | 65.36 | 1,484 | 62 | 301 |
| 21 Apr | 1265.30 | 23.6 | -6.699999999999999 | 51.42 | 506 | 68 | 237 |
| 20 Apr | 1259.40 | 30.7 | -1.9000000000000021 | 51.21 | 870 | 29 | 169 |
| 17 Apr | 1259.80 | 34.85 | -15.799999999999997 | 46.89 | 1,249 | 103 | 142 |
| 16 Apr | 1222.60 | 48.7 | -36.3 | 45.14 | 250 | 33 | 39 |
| 15 Apr | 1171.15 | 85 | -297.55 | 46.5 | 6 | 0 | 0 |
| 13 Apr | 1175.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1157.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1078.75 | 382.55 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1240 expiring on 28APR2026
Delta for 1240 PE is -0.03
Historical price for 1240 PE is as follows
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 1.15, which was -5.800000000000001 lower than the previous day. The implied volatity was 66.9, the open interest changed by -92 which decreased total open position to 286
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 7, which was -0.04999999999999982 lower than the previous day. The implied volatity was 70.64, the open interest changed by 70 which increased total open position to 379
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 7.05, which was -18.55 lower than the previous day. The implied volatity was 65.36, the open interest changed by 62 which increased total open position to 301
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 23.6, which was -6.699999999999999 lower than the previous day. The implied volatity was 51.42, the open interest changed by 68 which increased total open position to 237
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 30.7, which was -1.9000000000000021 lower than the previous day. The implied volatity was 51.21, the open interest changed by 29 which increased total open position to 169
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 34.85, which was -15.799999999999997 lower than the previous day. The implied volatity was 46.89, the open interest changed by 103 which increased total open position to 142
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 48.7, which was -36.3 lower than the previous day. The implied volatity was 45.14, the open interest changed by 33 which increased total open position to 39
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 85, which was -297.55 lower than the previous day. The implied volatity was 46.5, 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 382.55, 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
