Historical option data for ADANIENSOL
25 May 2026 04:10 PM IST
| ADANIENSOL 26-May-2026 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -2.4
Gamma: 0.00542
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 1404.30 | 43.05 | 14.05 (48.45%) | 40.27 | 982 | -134 | 136 | |||||||||
| 22 May | 1367.90 | 30 | 6 (25.00%) | 44.6 | 1,435 | -137 | 268 | |||||||||
| 21 May | 1342.20 | 22.25 | -10.75 (-32.58%) | 47.97 | 1,901 | -33 | 410 | |||||||||
| 20 May | 1346.10 | 40 | 13 (48.15%) | 57.25 | 1,144 | -4 | 440 | |||||||||
| 19 May | 1329.50 | 25.55 | -7.45 (-22.58%) | 52.86 | 1,523 | 19 | 443 | |||||||||
| 18 May | 1328.30 | 34.5 | 7.5 (27.78%) | 58.3 | 825 | 51 | 425 | |||||||||
| 15 May | 1303.60 | 26.95 | -11.05 (-29.08%) | 52.78 | 1,671 | -17 | 380 | |||||||||
| 14 May | 1319.10 | 37.35 | -5.65 (-13.14%) | 55.46 | 690 | 5 | 396 | |||||||||
| 13 May | 1318.20 | 41.5 | 7.5 (22.06%) | 0 | 1,246 | -7 | 394 | |||||||||
| 12 May | 1284.30 | 39.55 | -14.45 (-26.76%) | 64.93 | 1,404 | 71 | 399 | |||||||||
| 11 May | 1340.40 | 55.2 | -7.8 (-12.38%) | 0 | 1,034 | 44 | 326 | |||||||||
| 8 May | 1353.60 | 61.5 | -23.7 (-27.82%) | 51.84 | 226 | -5 | 280 | |||||||||
| 7 May | 1387.10 | 86.2 | -9.4 (-9.83%) | 55.04 | 281 | -97 | 286 | |||||||||
| 6 May | 1407.30 | 95 | -8.75 (-8.43%) | 52.04 | 381 | 161 | 386 | |||||||||
| 5 May | 1409.60 | 104.2 | 7 (7.20%) | 53.49 | 248 | -13 | 224 | |||||||||
| 4 May | 1398.40 | 94.5 | 19.1 (25.33%) | 54.77 | 1,193 | 77 | 232 | |||||||||
| 30 Apr | 1342.25 | 74.7 | -46.7 (-38.47%) | 56.54 | 1,234 | 88 | 243 | |||||||||
| 29 Apr | 1418.15 | 121.4 | -8.5 (-6.54%) | 52.18 | 7 | -1 | 155 | |||||||||
| 28 Apr | 1435.45 | 129.85 | -5 (-3.71%) | 53.3 | 22 | -6 | 158 | |||||||||
| 27 Apr | 1435.80 | 134.05 | 13.9 (11.57%) | 56.39 | 58 | 0 | 163 | |||||||||
| 24 Apr | 1411.95 | 119.3 | 20.25 (20.44%) | 49.56 | 681 | 70 | 164 | |||||||||
| 23 Apr | 1361.25 | 104.3 | 7.25 (7.47%) | 59.74 | 398 | -2 | 93 | |||||||||
| 22 Apr | 1368.10 | 97 | 67.25 (226.05%) | 53.77 | 210 | 89 | 89 | |||||||||
| 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 1360 expiring on 26MAY2026
Delta for 1360 CE is 0.89
Historical price for 1360 CE is as follows
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 43.05, which was 14.05 higher than the previous day. The implied volatity was 40.27, the open interest changed by -134 which decreased total open position to 136
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 30, which was 6 higher than the previous day. The implied volatity was 44.6, the open interest changed by -137 which decreased total open position to 268
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 22.25, which was -10.75 lower than the previous day. The implied volatity was 47.97, the open interest changed by -33 which decreased total open position to 410
On 20 May ADANIENSOL was trading at 1346.10. The strike last trading price was 40, which was 13 higher than the previous day. The implied volatity was 57.25, the open interest changed by -4 which decreased total open position to 440
On 19 May ADANIENSOL was trading at 1329.50. The strike last trading price was 25.55, which was -7.45 lower than the previous day. The implied volatity was 52.86, the open interest changed by 19 which increased total open position to 443
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 34.5, which was 7.5 higher than the previous day. The implied volatity was 58.3, the open interest changed by 51 which increased total open position to 425
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 26.95, which was -11.05 lower than the previous day. The implied volatity was 52.78, the open interest changed by -17 which decreased total open position to 380
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 37.35, which was -5.65 lower than the previous day. The implied volatity was 55.46, the open interest changed by 5 which increased total open position to 396
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 41.5, which was 7.5 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 394
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 39.55, which was -14.45 lower than the previous day. The implied volatity was 64.93, the open interest changed by 71 which increased total open position to 399
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 55.2, which was -7.8 lower than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 326
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 61.5, which was -23.7 lower than the previous day. The implied volatity was 51.84, the open interest changed by -5 which decreased total open position to 280
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 86.2, which was -9.4 lower than the previous day. The implied volatity was 55.04, the open interest changed by -97 which decreased total open position to 286
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 95, which was -8.75 lower than the previous day. The implied volatity was 52.04, the open interest changed by 161 which increased total open position to 386
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 104.2, which was 7 higher than the previous day. The implied volatity was 53.49, the open interest changed by -13 which decreased total open position to 224
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 94.5, which was 19.1 higher than the previous day. The implied volatity was 54.77, the open interest changed by 77 which increased total open position to 232
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 74.7, which was -46.7 lower than the previous day. The implied volatity was 56.54, the open interest changed by 88 which increased total open position to 243
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 121.4, which was -8.5 lower than the previous day. The implied volatity was 52.18, the open interest changed by -1 which decreased total open position to 155
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 129.85, which was -5 lower than the previous day. The implied volatity was 53.3, the open interest changed by -6 which decreased total open position to 158
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 134.05, which was 13.9 higher than the previous day. The implied volatity was 56.39, the open interest changed by 0 which decreased total open position to 163
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 119.3, which was 20.25 higher than the previous day. The implied volatity was 49.56, the open interest changed by 70 which increased total open position to 164
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 104.3, which was 7.25 higher than the previous day. The implied volatity was 59.74, the open interest changed by -2 which decreased total open position to 93
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 97, which was 67.25 higher than the previous day. The implied volatity was 53.77, the open interest changed by 89 which increased total open position to 89
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
| ADANIENSOL 26-May-2026 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -1.27
Gamma: 0.00471
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 1404.30 | 0.9 | -19.45 (-95.58%) | 33.83 | 1,266 | -21 | 285 |
| 22 May | 1367.90 | 20.65 | -19.55 (-48.63%) | 40.42 | 1,302 | -11 | 306 |
| 21 May | 1342.20 | 43.75 | 5.7 (14.98%) | 50.5 | 1,183 | 34 | 320 |
| 20 May | 1346.10 | 35 | -15.75 (-31.03%) | 46.59 | 146 | 25 | 290 |
| 19 May | 1329.50 | 53.65 | -10.7 (-16.63%) | 47.47 | 221 | -26 | 266 |
| 18 May | 1328.30 | 63.4 | -19.9 (-23.89%) | 58.49 | 73 | -9 | 292 |
| 15 May | 1303.60 | 81.55 | 5.85 (7.73%) | 50.65 | 415 | -24 | 302 |
| 14 May | 1319.10 | 76 | -1.6 (-2.06%) | 55.75 | 66 | 1 | 326 |
| 13 May | 1318.20 | 81.35 | -18.85 (-18.81%) | 0 | 264 | 43 | 326 |
| 12 May | 1284.30 | 100.45 | 36.2 (56.34%) | 58.49 | 309 | 7 | 279 |
| 11 May | 1340.40 | 63.3 | 0.9 (1.44%) | 0 | 435 | -6 | 272 |
| 8 May | 1353.60 | 61 | 11.65 (23.61%) | 48.39 | 332 | -11 | 279 |
| 7 May | 1387.10 | 49.5 | 10.3 (26.28%) | 51.01 | 359 | 30 | 292 |
| 6 May | 1407.30 | 39.55 | -4.5 (-10.22%) | 46.96 | 308 | -31 | 262 |
| 5 May | 1409.60 | 43.9 | -5.8 (-11.67%) | 50.75 | 409 | 25 | 298 |
| 4 May | 1398.40 | 51.35 | -31.45 (-37.98%) | 51.86 | 617 | 31 | 273 |
| 30 Apr | 1342.25 | 83 | 35.85 (76.03%) | 52.49 | 600 | 34 | 276 |
| 29 Apr | 1418.15 | 47.35 | 3.6 (8.23%) | 49.73 | 196 | 38 | 250 |
| 28 Apr | 1435.45 | 42.95 | -5.6 (-11.53%) | 49.75 | 205 | -16 | 214 |
| 27 Apr | 1435.80 | 48 | -13 (-21.31%) | 51.85 | 196 | 72 | 230 |
| 24 Apr | 1411.95 | 62.65 | -21.95 (-25.95%) | 53.26 | 300 | 112 | 158 |
| 23 Apr | 1361.25 | 82.75 | 0 (0.00%) | 53.81 | 54 | 9 | 43 |
| 22 Apr | 1368.10 | 82.45 | -247.8 (-75.03%) | 53.93 | 49 | 33 | 33 |
| 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 1360 expiring on 26MAY2026
Delta for 1360 PE is -0.07
Historical price for 1360 PE is as follows
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 0.9, which was -19.45 lower than the previous day. The implied volatity was 33.83, the open interest changed by -21 which decreased total open position to 285
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 20.65, which was -19.55 lower than the previous day. The implied volatity was 40.42, the open interest changed by -11 which decreased total open position to 306
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 43.75, which was 5.7 higher than the previous day. The implied volatity was 50.5, the open interest changed by 34 which increased total open position to 320
On 20 May ADANIENSOL was trading at 1346.10. The strike last trading price was 35, which was -15.75 lower than the previous day. The implied volatity was 46.59, the open interest changed by 25 which increased total open position to 290
On 19 May ADANIENSOL was trading at 1329.50. The strike last trading price was 53.65, which was -10.7 lower than the previous day. The implied volatity was 47.47, the open interest changed by -26 which decreased total open position to 266
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 63.4, which was -19.9 lower than the previous day. The implied volatity was 58.49, the open interest changed by -9 which decreased total open position to 292
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 81.55, which was 5.85 higher than the previous day. The implied volatity was 50.65, the open interest changed by -24 which decreased total open position to 302
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 76, which was -1.6 lower than the previous day. The implied volatity was 55.75, the open interest changed by 1 which increased total open position to 326
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 81.35, which was -18.85 lower than the previous day. The implied volatity was 0, the open interest changed by 43 which increased total open position to 326
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 100.45, which was 36.2 higher than the previous day. The implied volatity was 58.49, the open interest changed by 7 which increased total open position to 279
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 63.3, which was 0.9 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 272
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 61, which was 11.65 higher than the previous day. The implied volatity was 48.39, the open interest changed by -11 which decreased total open position to 279
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 49.5, which was 10.3 higher than the previous day. The implied volatity was 51.01, the open interest changed by 30 which increased total open position to 292
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 39.55, which was -4.5 lower than the previous day. The implied volatity was 46.96, the open interest changed by -31 which decreased total open position to 262
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 43.9, which was -5.8 lower than the previous day. The implied volatity was 50.75, the open interest changed by 25 which increased total open position to 298
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 51.35, which was -31.45 lower than the previous day. The implied volatity was 51.86, the open interest changed by 31 which increased total open position to 273
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 83, which was 35.85 higher than the previous day. The implied volatity was 52.49, the open interest changed by 34 which increased total open position to 276
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 47.35, which was 3.6 higher than the previous day. The implied volatity was 49.73, the open interest changed by 38 which increased total open position to 250
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 42.95, which was -5.6 lower than the previous day. The implied volatity was 49.75, the open interest changed by -16 which decreased total open position to 214
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 48, which was -13 lower than the previous day. The implied volatity was 51.85, the open interest changed by 72 which increased total open position to 230
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 62.65, which was -21.95 lower than the previous day. The implied volatity was 53.26, the open interest changed by 112 which increased total open position to 158
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 82.75, which was 0 lower than the previous day. The implied volatity was 53.81, the open interest changed by 9 which increased total open position to 43
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 82.45, which was -247.8 lower than the previous day. The implied volatity was 53.93, the open interest changed by 33 which increased total open position to 33
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
