ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
29 Apr 2026 10:10 AM IST
| ADANIENSOL 26-May-2026 (27d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -1.26
Gamma: 0.00161
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1423.50 | 144.35 | -14.25 | 51.43 | 42 | -27 | 121 | |||||||||
| 28 Apr | 1435.45 | 158.6 | -14.349999999999994 | 55.13 | 87 | 43 | 148 | |||||||||
| 27 Apr | 1435.80 | 172.95 | 26 | 56.31 | 42 | 14 | 106 | |||||||||
| 24 Apr | 1411.95 | 145.5 | 28 | 51.59 | 298 | 30 | 92 | |||||||||
| 23 Apr | 1361.25 | 119 | 0.04999999999999716 | 58.06 | 8 | -4 | 62 | |||||||||
| 22 Apr | 1368.10 | 117 | 67.75 | 54.18 | 152 | -17 | 68 | |||||||||
| 21 Apr | 1265.30 | 49.25 | 1.25 | 44.35 | 8 | -6 | 86 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1259.40 | 48 | -0.25 | 45.37 | 62 | 20 | 93 | |||||||||
| 17 Apr | 1259.80 | 48 | 9.5 | 41.63 | 39 | 12 | 72 | |||||||||
| 16 Apr | 1222.60 | 36.05 | 10.699999999999996 | 44.34 | 86 | 37 | 59 | |||||||||
| 15 Apr | 1171.15 | 25.35 | -3.1999999999999993 | 43.89 | 18 | 9 | 22 | |||||||||
| 13 Apr | 1175.30 | 28.3 | -7.4999999999999964 | 46.33 | 18 | 11 | 11 | |||||||||
For Adani Energy Solution Ltd - strike price 1320 expiring on 26MAY2026
Delta for 1320 CE is 0.74
Historical price for 1320 CE is as follows
On 29 Apr ADANIENSOL was trading at 1423.50. The strike last trading price was 144.35, which was -14.25 lower than the previous day. The implied volatity was 51.43, the open interest changed by -27 which decreased total open position to 121
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 158.6, which was -14.349999999999994 lower than the previous day. The implied volatity was 55.13, the open interest changed by 43 which increased total open position to 148
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 172.95, which was 26 higher than the previous day. The implied volatity was 56.31, the open interest changed by 14 which increased total open position to 106
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 145.5, which was 28 higher than the previous day. The implied volatity was 51.59, the open interest changed by 30 which increased total open position to 92
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 119, which was 0.04999999999999716 higher than the previous day. The implied volatity was 58.06, the open interest changed by -4 which decreased total open position to 62
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 117, which was 67.75 higher than the previous day. The implied volatity was 54.18, the open interest changed by -17 which decreased total open position to 68
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 49.25, which was 1.25 higher than the previous day. The implied volatity was 44.35, the open interest changed by -6 which decreased total open position to 86
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 48, which was -0.25 lower than the previous day. The implied volatity was 45.37, the open interest changed by 20 which increased total open position to 93
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 48, which was 9.5 higher than the previous day. The implied volatity was 41.63, the open interest changed by 12 which increased total open position to 72
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 36.05, which was 10.699999999999996 higher than the previous day. The implied volatity was 44.34, the open interest changed by 37 which increased total open position to 59
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 25.35, which was -3.1999999999999993 lower than the previous day. The implied volatity was 43.89, the open interest changed by 9 which increased total open position to 22
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 28.3, which was -7.4999999999999964 lower than the previous day. The implied volatity was 46.33, the open interest changed by 11 which increased total open position to 11
| ADANIENSOL 26-May-2026 (27d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -1.05
Gamma: 0.0016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1423.50 | 33.65 | 0.75 | 51.35 | 41 | -6 | 118 |
| 28 Apr | 1435.45 | 31.55 | -1.4999999999999964 | 50.91 | 36 | -9 | 127 |
| 27 Apr | 1435.80 | 33.05 | -13.75 | 54.09 | 41 | 4 | 138 |
| 24 Apr | 1411.95 | 45 | -21.5 | 53.91 | 309 | 132 | 133 |
| 23 Apr | 1361.25 | 66.5 | -230.45 | 56.02 | 1 | 0 | 0 |
| 22 Apr | 1368.10 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 16 Apr | 1222.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1171.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1175.30 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1320 expiring on 26MAY2026
Delta for 1320 PE is -0.26
Historical price for 1320 PE is as follows
On 29 Apr ADANIENSOL was trading at 1423.50. The strike last trading price was 33.65, which was 0.75 higher than the previous day. The implied volatity was 51.35, the open interest changed by -6 which decreased total open position to 118
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 31.55, which was -1.4999999999999964 lower than the previous day. The implied volatity was 50.91, the open interest changed by -9 which decreased total open position to 127
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 33.05, which was -13.75 lower than the previous day. The implied volatity was 54.09, the open interest changed by 4 which increased total open position to 138
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 45, which was -21.5 lower than the previous day. The implied volatity was 53.91, the open interest changed by 132 which increased total open position to 133
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 66.5, which was -230.45 lower than the previous day. The implied volatity was 56.02, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ADANIENSOL was trading at 1368.10. 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 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
On 16 Apr ADANIENSOL was trading at 1222.60. 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 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
