Historical option data for ADANIENSOL
26 May 2026 04:10 PM IST
| ADANIENSOL 30-Jun-2026 (34d) 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -1.19
Gamma: 0.00136
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1463.30 | 169 | 54.6 (47.73%) | 52.3 | 55 | -1 | 101 | |||||||||
| 25 May | 1404.30 | 116.5 | 19.45 (20.04%) | 51.39 | 61 | -13 | 101 | |||||||||
| 22 May | 1367.90 | 98 | 6.2 (6.75%) | 51.08 | 116 | 20 | 114 | |||||||||
| 21 May | 1342.20 | 87 | -9.85 (-10.17%) | 53.76 | 149 | 75 | 95 | |||||||||
| 20 May | 1346.10 | 97.05 | 7.75 (8.68%) | 55.19 | 3 | 0 | 17 | |||||||||
| 19 May | 1329.50 | 89.3 | 31.3 (53.97%) | 53.25 | 13 | 7 | 16 | |||||||||
| 18 May | 1328.30 | 58.15 | -24.85 (-29.94%) | 49 | 4 | 1 | 9 | |||||||||
| 15 May | 1303.60 | 82.8 | 0 (0.00%) | 49.67 | 0 | 0 | 8 | |||||||||
| 14 May | 1319.10 | 82.8 | -7.2 (-8.00%) | 49.67 | 4 | 2 | 8 | |||||||||
| 13 May | 1318.20 | 90 | 27 (42.86%) | 0 | 1 | -1 | 6 | |||||||||
| 12 May | 1284.30 | 63 | -47 (-42.73%) | 46.27 | 7 | 7 | 7 | |||||||||
| 11 May | 1340.40 | 110 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1353.60 | 110 | 110 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1387.10 | 110 | 110 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1407.30 | 110 | 110 (759.38%) | 35.34 | 0 | 0 | 0 | |||||||||
| 5 May | 1409.60 | 110 | 97.2 (759.38%) | 35.34 | 2 | 0 | 0 | |||||||||
| 4 May | 1398.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1342.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1360 expiring on 30JUN2026
Delta for 1360 CE is 0.74
Historical price for 1360 CE is as follows
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 169, which was 54.6 higher than the previous day. The implied volatity was 52.3, the open interest changed by -1 which decreased total open position to 101
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 116.5, which was 19.45 higher than the previous day. The implied volatity was 51.39, the open interest changed by -13 which decreased total open position to 101
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 98, which was 6.2 higher than the previous day. The implied volatity was 51.08, the open interest changed by 20 which increased total open position to 114
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 87, which was -9.85 lower than the previous day. The implied volatity was 53.76, the open interest changed by 75 which increased total open position to 95
On 20 May ADANIENSOL was trading at 1346.10. The strike last trading price was 97.05, which was 7.75 higher than the previous day. The implied volatity was 55.19, the open interest changed by 0 which decreased total open position to 17
On 19 May ADANIENSOL was trading at 1329.50. The strike last trading price was 89.3, which was 31.3 higher than the previous day. The implied volatity was 53.25, the open interest changed by 7 which increased total open position to 16
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 58.15, which was -24.85 lower than the previous day. The implied volatity was 49, the open interest changed by 1 which increased total open position to 9
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 82.8, which was 0 lower than the previous day. The implied volatity was 49.67, the open interest changed by 0 which decreased total open position to 8
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 82.8, which was -7.2 lower than the previous day. The implied volatity was 49.67, the open interest changed by 2 which increased total open position to 8
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 90, which was 27 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 6
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 63, which was -47 lower than the previous day. The implied volatity was 46.27, the open interest changed by 7 which increased total open position to 7
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 0
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 110, which was 97.2 higher than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 0
On 4 May ADANIENSOL was trading at 1398.40. 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 30 Apr ADANIENSOL was trading at 1342.25. 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 30-Jun-2026 (34d) 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.01
Theta: -0.95
Gamma: 0.00132
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1463.30 | 39.1 | -19.9 (-33.73%) | 52 | 198 | 34 | 167 |
| 25 May | 1404.30 | 59.4 | -18.6 (-23.85%) | 46.98 | 142 | 76 | 132 |
| 22 May | 1367.90 | 76 | -19.85 (-20.71%) | 46.83 | 98 | 39 | 56 |
| 21 May | 1342.20 | 96.45 | -317.1 (-76.68%) | 50.47 | 17 | 16 | 16 |
| 20 May | 1346.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1329.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1328.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1303.60 | 0 | -413.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1319.10 | 0 | -413.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1318.20 | 0 | -413.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1284.30 | 0 | -413.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1340.40 | 0 | -413.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1353.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1387.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1407.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1409.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1398.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1342.25 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1360 expiring on 30JUN2026
Delta for 1360 PE is -0.25
Historical price for 1360 PE is as follows
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 39.1, which was -19.9 lower than the previous day. The implied volatity was 52, the open interest changed by 34 which increased total open position to 167
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 59.4, which was -18.6 lower than the previous day. The implied volatity was 46.98, the open interest changed by 76 which increased total open position to 132
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 76, which was -19.85 lower than the previous day. The implied volatity was 46.83, the open interest changed by 39 which increased total open position to 56
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 96.45, which was -317.1 lower than the previous day. The implied volatity was 50.47, the open interest changed by 16 which increased total open position to 16
On 20 May ADANIENSOL was trading at 1346.10. 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 19 May ADANIENSOL was trading at 1329.50. 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 18 May ADANIENSOL was trading at 1328.30. 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 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 0, which was -413.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 0, which was -413.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 0, which was -413.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 0, which was -413.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 0, which was -413.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIENSOL was trading at 1353.60. 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 7 May ADANIENSOL was trading at 1387.10. 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 6 May ADANIENSOL was trading at 1407.30. 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 5 May ADANIENSOL was trading at 1409.60. 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 4 May ADANIENSOL was trading at 1398.40. 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 30 Apr ADANIENSOL was trading at 1342.25. 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
