ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
13 May 2026 04:10 PM IST
| ADANIENSOL 26-May-2026 (12d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.01
Theta: -2.35
Gamma: 0.00255
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1318.20 | 69.9 | 9.900000000000006 (16.50%) | 61.37 | 3,515 | 553 | 1,740 | |||||||||
| 12 May | 1284.30 | 63 | -23 (-26.74%) | 0 | 2,703 | 777 | 1,139 | |||||||||
| 11 May | 1340.40 | 87.1 | -8.900000000000006 (-9.27%) | 0 | 738 | 19 | 361 | |||||||||
| 8 May | 1353.60 | 95 | -30.099999999999994 (-24.06%) | 51.82 | 52 | -5 | 345 | |||||||||
| 7 May | 1387.10 | 125.15 | -13.599999999999994 (-9.80%) | 57.04 | 101 | -20 | 352 | |||||||||
|
|
||||||||||||||||
| 6 May | 1407.30 | 138 | -8.150000000000006 (-5.58%) | 53.85 | 730 | -422 | 372 | |||||||||
| 5 May | 1409.60 | 147.25 | 10.25 (7.48%) | 58.18 | 100 | -6 | 795 | |||||||||
| 4 May | 1398.40 | 136.6 | 29.799999999999997 (27.90%) | 59.8 | 630 | 357 | 803 | |||||||||
| 30 Apr | 1342.25 | 108.6 | -52.150000000000006 (-32.44%) | 57.38 | 1,210 | 52 | 498 | |||||||||
| 29 Apr | 1418.15 | 156 | -16.19999999999999 (-9.41%) | 53.86 | 91 | -41 | 446 | |||||||||
| 28 Apr | 1435.45 | 173.5 | -3.0999999999999943 (-1.76%) | 54.5 | 407 | -321 | 489 | |||||||||
| 27 Apr | 1435.80 | 175 | 16.650000000000006 (10.51%) | 57.25 | 688 | 532 | 810 | |||||||||
| 24 Apr | 1411.95 | 156.35 | 21.349999999999994 (15.81%) | 54.92 | 480 | 159 | 275 | |||||||||
| 23 Apr | 1361.25 | 136.2 | 7.549999999999983 (5.87%) | 59.77 | 91 | 24 | 115 | |||||||||
| 22 Apr | 1368.10 | 129 | 72 (126.32%) | 53.87 | 227 | -22 | 93 | |||||||||
| 21 Apr | 1265.30 | 57 | 0.20000000000000284 (0.35%) | 43.91 | 37 | 17 | 116 | |||||||||
| 20 Apr | 1259.40 | 57.6 | 3.6000000000000014 (6.67%) | 45.09 | 121 | 94 | 99 | |||||||||
| 17 Apr | 1259.80 | 54 | 44 (440.00%) | 44.04 | 9 | 4 | 4 | |||||||||
For Adani Energy Solution Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 CE is 0.57
Historical price for 1300 CE is as follows
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 69.9, which was 9.900000000000006 higher than the previous day. The implied volatity was 61.37, the open interest changed by 553 which increased total open position to 1740
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 63, which was -23 lower than the previous day. The implied volatity was 0, the open interest changed by 777 which increased total open position to 1139
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 87.1, which was -8.900000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 361
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 95, which was -30.099999999999994 lower than the previous day. The implied volatity was 51.82, the open interest changed by -5 which decreased total open position to 345
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 125.15, which was -13.599999999999994 lower than the previous day. The implied volatity was 57.04, the open interest changed by -20 which decreased total open position to 352
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 138, which was -8.150000000000006 lower than the previous day. The implied volatity was 53.85, the open interest changed by -422 which decreased total open position to 372
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 147.25, which was 10.25 higher than the previous day. The implied volatity was 58.18, the open interest changed by -6 which decreased total open position to 795
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 136.6, which was 29.799999999999997 higher than the previous day. The implied volatity was 59.8, the open interest changed by 357 which increased total open position to 803
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 108.6, which was -52.150000000000006 lower than the previous day. The implied volatity was 57.38, the open interest changed by 52 which increased total open position to 498
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 156, which was -16.19999999999999 lower than the previous day. The implied volatity was 53.86, the open interest changed by -41 which decreased total open position to 446
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 173.5, which was -3.0999999999999943 lower than the previous day. The implied volatity was 54.5, the open interest changed by -321 which decreased total open position to 489
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 175, which was 16.650000000000006 higher than the previous day. The implied volatity was 57.25, the open interest changed by 532 which increased total open position to 810
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 156.35, which was 21.349999999999994 higher than the previous day. The implied volatity was 54.92, the open interest changed by 159 which increased total open position to 275
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 136.2, which was 7.549999999999983 higher than the previous day. The implied volatity was 59.77, the open interest changed by 24 which increased total open position to 115
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 129, which was 72 higher than the previous day. The implied volatity was 53.87, the open interest changed by -22 which decreased total open position to 93
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 57, which was 0.20000000000000284 higher than the previous day. The implied volatity was 43.91, the open interest changed by 17 which increased total open position to 116
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 57.6, which was 3.6000000000000014 higher than the previous day. The implied volatity was 45.09, the open interest changed by 94 which increased total open position to 99
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 54, which was 44 higher than the previous day. The implied volatity was 44.04, the open interest changed by 4 which increased total open position to 4
| ADANIENSOL 26-May-2026 (12d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.01
Theta: -1.97
Gamma: 0.00278
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1318.20 | 47.95 | -15.5 (-24.43%) | 56.27 | 1,131 | 156 | 1,253 |
| 12 May | 1284.30 | 64.05 | 27.25 (74.05%) | 0 | 1,157 | -42 | 1,080 |
| 11 May | 1340.40 | 36 | -0.10000000000000142 (-0.28%) | 52.55 | 1,470 | 35 | 1,118 |
| 8 May | 1353.60 | 35.4 | 6.25 (21.44%) | 50.44 | 521 | -22 | 1,085 |
| 7 May | 1387.10 | 29.15 | 7.099999999999998 (32.20%) | 52.85 | 883 | 144 | 1,122 |
| 6 May | 1407.30 | 22.2 | -3.650000000000002 (-14.12%) | 49.53 | 749 | -153 | 977 |
| 5 May | 1409.60 | 25.75 | -3.9499999999999993 (-13.30%) | 52.33 | 582 | -43 | 1,133 |
| 4 May | 1398.40 | 31.9 | -23.1 (-42.00%) | 53.83 | 2,283 | 593 | 1,177 |
| 30 Apr | 1342.25 | 54.25 | 25.1 (86.11%) | 54.3 | 2,909 | 396 | 980 |
| 29 Apr | 1418.15 | 30.1 | 1.75 (6.17%) | 51.71 | 548 | 68 | 584 |
| 28 Apr | 1435.45 | 28.6 | -3.1999999999999993 (-10.06%) | 53.01 | 412 | 9 | 516 |
| 27 Apr | 1435.80 | 31.55 | -9.249999999999996 (-22.67%) | 54.14 | 517 | -53 | 507 |
| 24 Apr | 1411.95 | 38.95 | -20.449999999999996 (-34.43%) | 54.82 | 1,271 | 399 | 561 |
| 23 Apr | 1361.25 | 58.75 | 2.25 (3.98%) | 56.47 | 234 | 79 | 156 |
| 22 Apr | 1368.10 | 57 | -250.2 (-81.45%) | 54.97 | 182 | 77 | 77 |
| 21 Apr | 1265.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1259.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1259.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 PE is -0.43
Historical price for 1300 PE is as follows
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 47.95, which was -15.5 lower than the previous day. The implied volatity was 56.27, the open interest changed by 156 which increased total open position to 1253
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 64.05, which was 27.25 higher than the previous day. The implied volatity was 0, the open interest changed by -42 which decreased total open position to 1080
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 36, which was -0.10000000000000142 lower than the previous day. The implied volatity was 52.55, the open interest changed by 35 which increased total open position to 1118
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 35.4, which was 6.25 higher than the previous day. The implied volatity was 50.44, the open interest changed by -22 which decreased total open position to 1085
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 29.15, which was 7.099999999999998 higher than the previous day. The implied volatity was 52.85, the open interest changed by 144 which increased total open position to 1122
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 22.2, which was -3.650000000000002 lower than the previous day. The implied volatity was 49.53, the open interest changed by -153 which decreased total open position to 977
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 25.75, which was -3.9499999999999993 lower than the previous day. The implied volatity was 52.33, the open interest changed by -43 which decreased total open position to 1133
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 31.9, which was -23.1 lower than the previous day. The implied volatity was 53.83, the open interest changed by 593 which increased total open position to 1177
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 54.25, which was 25.1 higher than the previous day. The implied volatity was 54.3, the open interest changed by 396 which increased total open position to 980
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 30.1, which was 1.75 higher than the previous day. The implied volatity was 51.71, the open interest changed by 68 which increased total open position to 584
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 28.6, which was -3.1999999999999993 lower than the previous day. The implied volatity was 53.01, the open interest changed by 9 which increased total open position to 516
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 31.55, which was -9.249999999999996 lower than the previous day. The implied volatity was 54.14, the open interest changed by -53 which decreased total open position to 507
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 38.95, which was -20.449999999999996 lower than the previous day. The implied volatity was 54.82, the open interest changed by 399 which increased total open position to 561
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 58.75, which was 2.25 higher than the previous day. The implied volatity was 56.47, the open interest changed by 79 which increased total open position to 156
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 57, which was -250.2 lower than the previous day. The implied volatity was 54.97, the open interest changed by 77 which increased total open position to 77
On 21 Apr ADANIENSOL was trading at 1265.30. 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 20 Apr ADANIENSOL was trading at 1259.40. 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 17 Apr ADANIENSOL was trading at 1259.80. 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
