ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
13 May 2026 04:10 PM IST
| ADANIENSOL 26-May-2026 (13d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1318.20 | 34.9 | 6.899999999999999 (24.64%) | 0 | 1,066 | 90 | 508 | |||||||||
| 12 May | 1284.30 | 34.05 | -10.950000000000003 (-24.33%) | 65.53 | 818 | 7 | 416 | |||||||||
| 11 May | 1340.40 | 46.55 | -7.450000000000003 (-13.80%) | 0 | 1,124 | 101 | 516 | |||||||||
| 8 May | 1353.60 | 51.6 | -23.300000000000004 (-31.11%) | 51 | 552 | 124 | 379 | |||||||||
| 7 May | 1387.10 | 75.95 | -9.200000000000003 (-10.80%) | 55.46 | 503 | 53 | 251 | |||||||||
| 6 May | 1407.30 | 82.3 | -9.950000000000003 (-10.79%) | 49.57 | 254 | 11 | 197 | |||||||||
| 5 May | 1409.60 | 94 | 7.849999999999994 (9.11%) | 56.28 | 326 | 51 | 184 | |||||||||
| 4 May | 1398.40 | 84.9 | 17.85000000000001 (26.62%) | 53.36 | 936 | 74 | 132 | |||||||||
| 30 Apr | 1342.25 | 64.2 | -40.099999999999994 (-38.45%) | 53.98 | 492 | 95 | 153 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 1418.15 | 101.35 | -13.850000000000009 (-12.02%) | 51.76 | 17 | 2 | 58 | |||||||||
| 28 Apr | 1435.45 | 116.1 | -5.5 (-4.52%) | 51.68 | 6 | -1 | 56 | |||||||||
| 27 Apr | 1435.80 | 123.25 | 13.849999999999994 (12.66%) | 56.88 | 67 | 8 | 57 | |||||||||
| 24 Apr | 1411.95 | 111.7 | 21.60000000000001 (23.97%) | 54.08 | 175 | 9 | 48 | |||||||||
| 23 Apr | 1361.25 | 91.75 | 78.75 (605.77%) | 57.78 | 145 | 41 | 41 | |||||||||
| 22 Apr | 1368.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1380 expiring on 26MAY2026
Delta for 1380 CE is 0
Historical price for 1380 CE is as follows
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 34.9, which was 6.899999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 90 which increased total open position to 508
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 34.05, which was -10.950000000000003 lower than the previous day. The implied volatity was 65.53, the open interest changed by 7 which increased total open position to 416
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 46.55, which was -7.450000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by 101 which increased total open position to 516
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 51.6, which was -23.300000000000004 lower than the previous day. The implied volatity was 51, the open interest changed by 124 which increased total open position to 379
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 75.95, which was -9.200000000000003 lower than the previous day. The implied volatity was 55.46, the open interest changed by 53 which increased total open position to 251
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 82.3, which was -9.950000000000003 lower than the previous day. The implied volatity was 49.57, the open interest changed by 11 which increased total open position to 197
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 94, which was 7.849999999999994 higher than the previous day. The implied volatity was 56.28, the open interest changed by 51 which increased total open position to 184
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 84.9, which was 17.85000000000001 higher than the previous day. The implied volatity was 53.36, the open interest changed by 74 which increased total open position to 132
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 64.2, which was -40.099999999999994 lower than the previous day. The implied volatity was 53.98, the open interest changed by 95 which increased total open position to 153
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 101.35, which was -13.850000000000009 lower than the previous day. The implied volatity was 51.76, the open interest changed by 2 which increased total open position to 58
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 116.1, which was -5.5 lower than the previous day. The implied volatity was 51.68, the open interest changed by -1 which decreased total open position to 56
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 123.25, which was 13.849999999999994 higher than the previous day. The implied volatity was 56.88, the open interest changed by 8 which increased total open position to 57
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 111.7, which was 21.60000000000001 higher than the previous day. The implied volatity was 54.08, the open interest changed by 9 which increased total open position to 48
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 91.75, which was 78.75 higher than the previous day. The implied volatity was 57.78, the open interest changed by 41 which increased total open position to 41
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
| ADANIENSOL 26-May-2026 (13d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1318.20 | 94.85 | -18.150000000000006 (-16.06%) | 0 | 145 | 8 | 235 |
| 12 May | 1284.30 | 115.1 | 38.75 (50.75%) | 0 | 225 | -40 | 227 |
| 11 May | 1340.40 | 75 | 2.5 (3.45%) | 51.78 | 253 | -42 | 265 |
| 8 May | 1353.60 | 71.4 | 12.750000000000007 (21.74%) | 49.78 | 327 | 33 | 312 |
| 7 May | 1387.10 | 58.35 | 11.149999999999999 (23.62%) | 50.68 | 410 | 61 | 279 |
| 6 May | 1407.30 | 47.35 | -4.549999999999997 (-8.77%) | 47.44 | 273 | -18 | 218 |
| 5 May | 1409.60 | 52.2 | -5.899999999999999 (-10.15%) | 50.71 | 459 | 26 | 237 |
| 4 May | 1398.40 | 58.8 | -35.2 (-37.45%) | 50.79 | 597 | 101 | 217 |
| 30 Apr | 1342.25 | 94.2 | 39.6 (72.53%) | 53.22 | 193 | 11 | 127 |
| 29 Apr | 1418.15 | 56.15 | 5.350000000000001 (10.53%) | 49.89 | 166 | 45 | 114 |
| 28 Apr | 1435.45 | 51.45 | -3.6499999999999986 (-6.62%) | 50.21 | 80 | 18 | 69 |
| 27 Apr | 1435.80 | 54.5 | -15.25 (-21.86%) | 51.02 | 70 | 16 | 52 |
| 24 Apr | 1411.95 | 67.5 | -28.700000000000003 (-29.83%) | 53.02 | 78 | -10 | 36 |
| 23 Apr | 1361.25 | 97 | -211.25 (-68.53%) | 56.63 | 58 | 45 | 45 |
| 22 Apr | 1368.10 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1380 expiring on 26MAY2026
Delta for 1380 PE is 0
Historical price for 1380 PE is as follows
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 94.85, which was -18.150000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 235
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 115.1, which was 38.75 higher than the previous day. The implied volatity was 0, the open interest changed by -40 which decreased total open position to 227
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 75, which was 2.5 higher than the previous day. The implied volatity was 51.78, the open interest changed by -42 which decreased total open position to 265
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 71.4, which was 12.750000000000007 higher than the previous day. The implied volatity was 49.78, the open interest changed by 33 which increased total open position to 312
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 58.35, which was 11.149999999999999 higher than the previous day. The implied volatity was 50.68, the open interest changed by 61 which increased total open position to 279
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 47.35, which was -4.549999999999997 lower than the previous day. The implied volatity was 47.44, the open interest changed by -18 which decreased total open position to 218
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 52.2, which was -5.899999999999999 lower than the previous day. The implied volatity was 50.71, the open interest changed by 26 which increased total open position to 237
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 58.8, which was -35.2 lower than the previous day. The implied volatity was 50.79, the open interest changed by 101 which increased total open position to 217
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 94.2, which was 39.6 higher than the previous day. The implied volatity was 53.22, the open interest changed by 11 which increased total open position to 127
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 56.15, which was 5.350000000000001 higher than the previous day. The implied volatity was 49.89, the open interest changed by 45 which increased total open position to 114
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 51.45, which was -3.6499999999999986 lower than the previous day. The implied volatity was 50.21, the open interest changed by 18 which increased total open position to 69
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 54.5, which was -15.25 lower than the previous day. The implied volatity was 51.02, the open interest changed by 16 which increased total open position to 52
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 67.5, which was -28.700000000000003 lower than the previous day. The implied volatity was 53.02, the open interest changed by -10 which decreased total open position to 36
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 97, which was -211.25 lower than the previous day. The implied volatity was 56.63, the open interest changed by 45 which increased total open position to 45
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
