ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
30 Apr 2026 04:10 PM IST
| ADANIENSOL 26-May-2026 (25d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -1.61
Gamma: 0.00194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1342.25 | 86.25 | -44 | 56.47 | 846 | 111 | 210 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 1418.15 | 130.25 | -14.25 | 54.54 | 16 | -6 | 100 | |||||||||
| 28 Apr | 1435.45 | 144.5 | -10.5 | 55.36 | 12 | 1 | 105 | |||||||||
| 27 Apr | 1435.80 | 155 | 22.25 | 53.87 | 16 | 2 | 103 | |||||||||
| 24 Apr | 1411.95 | 135 | 26.950000000000003 | 51.82 | 234 | 42 | 101 | |||||||||
| 23 Apr | 1361.25 | 108.15 | 1.4000000000000057 | 55.28 | 83 | 1 | 62 | |||||||||
| 22 Apr | 1368.10 | 107.8 | 90.6 | 54.15 | 205 | 60 | 60 | |||||||||
| 21 Apr | 1265.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1259.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1340 expiring on 26MAY2026
Delta for 1340 CE is 0.55
Historical price for 1340 CE is as follows
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 86.25, which was -44 lower than the previous day. The implied volatity was 56.47, the open interest changed by 111 which increased total open position to 210
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 130.25, which was -14.25 lower than the previous day. The implied volatity was 54.54, the open interest changed by -6 which decreased total open position to 100
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 144.5, which was -10.5 lower than the previous day. The implied volatity was 55.36, the open interest changed by 1 which increased total open position to 105
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 155, which was 22.25 higher than the previous day. The implied volatity was 53.87, the open interest changed by 2 which increased total open position to 103
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 135, which was 26.950000000000003 higher than the previous day. The implied volatity was 51.82, the open interest changed by 42 which increased total open position to 101
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 108.15, which was 1.4000000000000057 higher than the previous day. The implied volatity was 55.28, the open interest changed by 1 which increased total open position to 62
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 107.8, which was 90.6 higher than the previous day. The implied volatity was 54.15, the open interest changed by 60 which increased total open position to 60
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
| ADANIENSOL 26-May-2026 (25d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -1.33
Gamma: 0.00205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1342.25 | 71.5 | 31.9 | 53.34 | 868 | 48 | 233 |
| 29 Apr | 1418.15 | 41.65 | 3.25 | 50.34 | 153 | 35 | 187 |
| 28 Apr | 1435.45 | 38.4 | -2.6000000000000014 | 50.83 | 89 | 5 | 154 |
| 27 Apr | 1435.80 | 41 | -11.899999999999999 | 53.59 | 95 | 8 | 150 |
| 24 Apr | 1411.95 | 52 | -25.700000000000003 | 53.5 | 266 | 116 | 138 |
| 23 Apr | 1361.25 | 78.2 | 5.049999999999997 | 56.94 | 30 | 17 | 21 |
| 22 Apr | 1368.10 | 73.15 | -199.65 | 54.2 | 4 | 3 | 3 |
| 21 Apr | 1265.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1259.40 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1340 expiring on 26MAY2026
Delta for 1340 PE is -0.45
Historical price for 1340 PE is as follows
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 71.5, which was 31.9 higher than the previous day. The implied volatity was 53.34, the open interest changed by 48 which increased total open position to 233
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 41.65, which was 3.25 higher than the previous day. The implied volatity was 50.34, the open interest changed by 35 which increased total open position to 187
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 38.4, which was -2.6000000000000014 lower than the previous day. The implied volatity was 50.83, the open interest changed by 5 which increased total open position to 154
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 41, which was -11.899999999999999 lower than the previous day. The implied volatity was 53.59, the open interest changed by 8 which increased total open position to 150
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 52, which was -25.700000000000003 lower than the previous day. The implied volatity was 53.5, the open interest changed by 116 which increased total open position to 138
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 78.2, which was 5.049999999999997 higher than the previous day. The implied volatity was 56.94, the open interest changed by 17 which increased total open position to 21
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 73.15, which was -199.65 lower than the previous day. The implied volatity was 54.2, the open interest changed by 3 which increased total open position to 3
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
