Historical option data for ADANIENSOL
08 Jun 2026 11:01 AM IST
| ADANIENSOL 30-Jun-2026 (22d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.01
Theta: -1.13
Gamma: 0.00106
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1598.00 | 216 | 9.4 (4.55%) | 54.04 | 16 | -3 | 616 | |||||||||
| 5 Jun | 1579.00 | 205 | 40 (24.24%) | 54.06 | 392 | -141 | 619 | |||||||||
| 4 Jun | 1520.00 | 165 | 23.3 (16.44%) | 56.11 | 25 | 1 | 759 | |||||||||
| 3 Jun | 1493.10 | 141.2 | -33.3 (-19.08%) | 53.67 | 187 | 2 | 760 | |||||||||
| 2 Jun | 1530.60 | 172.8 | 26.75 (18.32%) | 55.81 | 44 | -7 | 758 | |||||||||
| 1 Jun | 1496.50 | 146.05 | -15 (-9.31%) | 50.85 | 62 | -30 | 765 | |||||||||
| 29 May | 1513.30 | 162.1 | -17.7 (-9.84%) | 51.42 | 101 | -19 | 796 | |||||||||
| 27 May | 1540.10 | 184.3 | 62.5 (51.31%) | 49.29 | 655 | -64 | 816 | |||||||||
| 26 May | 1463.30 | 138.05 | 44.55 (47.65%) | 49.95 | 2,164 | -51 | 888 | |||||||||
| 25 May | 1404.30 | 92.15 | 14.2 (18.22%) | 49.97 | 1,854 | 402 | 937 | |||||||||
| 22 May | 1367.90 | 80.95 | 8.7 (12.04%) | 51.7 | 593 | 28 | 535 | |||||||||
| 21 May | 1342.20 | 69.8 | -7.25 (-9.41%) | 52.42 | 715 | 177 | 509 | |||||||||
| 20 May | 1346.10 | 82 | 13.45 (19.62%) | 53.83 | 100 | 34 | 334 | |||||||||
| 19 May | 1329.50 | 66.35 | -3.65 (-5.21%) | 51.78 | 119 | 33 | 301 | |||||||||
| 18 May | 1328.30 | 74 | 15 (25.42%) | 54.15 | 266 | 167 | 268 | |||||||||
| 15 May | 1303.60 | 57.55 | -15.45 (-21.16%) | 49.88 | 44 | 4 | 101 | |||||||||
| 14 May | 1319.10 | 73 | 0 (0.00%) | 53.65 | 113 | 81 | 96 | |||||||||
| 13 May | 1318.20 | 73 | 11 (17.74%) | 0 | 13 | 0 | 15 | |||||||||
| 12 May | 1284.30 | 62 | -18.05 (-22.55%) | 0 | 22 | 2 | 14 | |||||||||
| 11 May | 1340.40 | 80 | -24.8 (-23.66%) | 0 | 31 | 3 | 13 | |||||||||
| 8 May | 1353.60 | 104.8 | -0.6 (-0.57%) | 51.05 | 1 | 0 | 9 | |||||||||
| 7 May | 1387.10 | 105.4 | -11.1 (-9.53%) | 49.63 | 2 | -1 | 9 | |||||||||
| 6 May | 1407.30 | 116.5 | -4.5 (-3.72%) | 48.17 | 4 | 1 | 12 | |||||||||
| 5 May | 1409.60 | 120 | 18.9 (18.69%) | 48.61 | 13 | 7 | 12 | |||||||||
| 4 May | 1398.40 | 101.1 | 4 (4.12%) | 49.17 | 2 | 3 | 4 | |||||||||
| 30 Apr | 1342.25 | 97.1 | -29.15 (-23.09%) | 50.77 | 2 | 1 | 2 | |||||||||
For Adani Energy Solution Ltd - strike price 1400 expiring on 30JUN2026
Delta for 1400 CE is 0.86
Historical price for 1400 CE is as follows
On 8 Jun ADANIENSOL was trading at 1598.00. The strike last trading price was 216, which was 9.4 higher than the previous day. The implied volatity was 54.04, the open interest changed by -3 which decreased total open position to 616
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 205, which was 40 higher than the previous day. The implied volatity was 54.06, the open interest changed by -141 which decreased total open position to 619
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 165, which was 23.3 higher than the previous day. The implied volatity was 56.11, the open interest changed by 1 which increased total open position to 759
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 141.2, which was -33.3 lower than the previous day. The implied volatity was 53.67, the open interest changed by 2 which increased total open position to 760
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 172.8, which was 26.75 higher than the previous day. The implied volatity was 55.81, the open interest changed by -7 which decreased total open position to 758
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 146.05, which was -15 lower than the previous day. The implied volatity was 50.85, the open interest changed by -30 which decreased total open position to 765
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 162.1, which was -17.7 lower than the previous day. The implied volatity was 51.42, the open interest changed by -19 which decreased total open position to 796
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 184.3, which was 62.5 higher than the previous day. The implied volatity was 49.29, the open interest changed by -64 which decreased total open position to 816
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 138.05, which was 44.55 higher than the previous day. The implied volatity was 49.95, the open interest changed by -51 which decreased total open position to 888
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 92.15, which was 14.2 higher than the previous day. The implied volatity was 49.97, the open interest changed by 402 which increased total open position to 937
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 80.95, which was 8.7 higher than the previous day. The implied volatity was 51.7, the open interest changed by 28 which increased total open position to 535
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 69.8, which was -7.25 lower than the previous day. The implied volatity was 52.42, the open interest changed by 177 which increased total open position to 509
On 20 May ADANIENSOL was trading at 1346.10. The strike last trading price was 82, which was 13.45 higher than the previous day. The implied volatity was 53.83, the open interest changed by 34 which increased total open position to 334
On 19 May ADANIENSOL was trading at 1329.50. The strike last trading price was 66.35, which was -3.65 lower than the previous day. The implied volatity was 51.78, the open interest changed by 33 which increased total open position to 301
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 74, which was 15 higher than the previous day. The implied volatity was 54.15, the open interest changed by 167 which increased total open position to 268
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 57.55, which was -15.45 lower than the previous day. The implied volatity was 49.88, the open interest changed by 4 which increased total open position to 101
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 73, which was 0 lower than the previous day. The implied volatity was 53.65, the open interest changed by 81 which increased total open position to 96
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 73, which was 11 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 62, which was -18.05 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 14
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 80, which was -24.8 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 13
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 104.8, which was -0.6 lower than the previous day. The implied volatity was 51.05, the open interest changed by 0 which decreased total open position to 9
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 105.4, which was -11.1 lower than the previous day. The implied volatity was 49.63, the open interest changed by -1 which decreased total open position to 9
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 116.5, which was -4.5 lower than the previous day. The implied volatity was 48.17, the open interest changed by 1 which increased total open position to 12
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 120, which was 18.9 higher than the previous day. The implied volatity was 48.61, the open interest changed by 7 which increased total open position to 12
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 101.1, which was 4 higher than the previous day. The implied volatity was 49.17, the open interest changed by 3 which increased total open position to 4
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 97.1, which was -29.15 lower than the previous day. The implied volatity was 50.77, the open interest changed by 1 which increased total open position to 2
| ADANIENSOL 30-Jun-2026 (22d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.01
Theta: -0.88
Gamma: 0.00105
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1598.00 | 15.85 | -2.15 (-11.94%) | 53.19 | 217 | 10 | 621 |
| 5 Jun | 1579.00 | 18 | -10.2 (-36.17%) | 49.84 | 499 | -39 | 611 |
| 4 Jun | 1520.00 | 27.9 | -9.45 (-25.30%) | 47.73 | 146 | -20 | 651 |
| 3 Jun | 1493.10 | 35.95 | 8.8 (32.41%) | 48.4 | 940 | -17 | 671 |
| 2 Jun | 1530.60 | 27.4 | -5.6 (-16.97%) | 47.34 | 366 | 37 | 689 |
| 1 Jun | 1496.50 | 34.75 | 3.75 (12.10%) | 45.32 | 314 | -12 | 653 |
| 29 May | 1513.30 | 30.05 | -0.2 (-0.66%) | 43.92 | 499 | -143 | 662 |
| 27 May | 1540.10 | 27.55 | -28.25 (-50.63%) | 45.75 | 950 | 106 | 805 |
| 26 May | 1463.30 | 51.85 | -26.15 (-33.53%) | 50.09 | 902 | 263 | 697 |
| 25 May | 1404.30 | 78.75 | -19.25 (-19.64%) | 47.26 | 696 | 250 | 430 |
| 22 May | 1367.90 | 95.95 | -20.55 (-17.64%) | 45.7 | 137 | 29 | 179 |
| 21 May | 1342.20 | 117.35 | 5.85 (5.25%) | 49.61 | 169 | 88 | 148 |
| 20 May | 1346.10 | 112 | -13 (-10.40%) | 51.31 | 12 | 6 | 60 |
| 19 May | 1329.50 | 125 | -12.45 (-9.06%) | 47.87 | 46 | 36 | 55 |
| 18 May | 1328.30 | 137.45 | 137.45 (0.00%) | - | 0 | 0 | 19 |
| 15 May | 1303.60 | 137.45 | 0 (0.00%) | 51.79 | 0 | 0 | 19 |
| 14 May | 1319.10 | 137.45 | 5.6 (4.25%) | 51.79 | 14 | 0 | 5 |
| 13 May | 1318.20 | 131.85 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 12 May | 1284.30 | 131.85 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 11 May | 1340.40 | 131.85 | 43.65 (49.49%) | 0 | 7 | 0 | 1 |
| 8 May | 1353.60 | 88.2 | 88.2 | - | 0 | 0 | 1 |
| 7 May | 1387.10 | 88.2 | 88.2 (-40.65%) | 46.24 | 0 | 0 | 1 |
| 6 May | 1407.30 | 88.2 | -60.4 (-40.65%) | 46.24 | 1 | -1 | 0 |
| 5 May | 1409.60 | 148.6 | 148.6 | - | 0 | 0 | 1 |
| 4 May | 1398.40 | 148.6 | 148.6 | - | 0 | 0 | 1 |
| 30 Apr | 1342.25 | 148.6 | 64.2 (76.07%) | 51.07 | 1 | 0 | 1 |
For Adani Energy Solution Ltd - strike price 1400 expiring on 30JUN2026
Delta for 1400 PE is -0.14
Historical price for 1400 PE is as follows
On 8 Jun ADANIENSOL was trading at 1598.00. The strike last trading price was 15.85, which was -2.15 lower than the previous day. The implied volatity was 53.19, the open interest changed by 10 which increased total open position to 621
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 18, which was -10.2 lower than the previous day. The implied volatity was 49.84, the open interest changed by -39 which decreased total open position to 611
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 27.9, which was -9.45 lower than the previous day. The implied volatity was 47.73, the open interest changed by -20 which decreased total open position to 651
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 35.95, which was 8.8 higher than the previous day. The implied volatity was 48.4, the open interest changed by -17 which decreased total open position to 671
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 27.4, which was -5.6 lower than the previous day. The implied volatity was 47.34, the open interest changed by 37 which increased total open position to 689
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 34.75, which was 3.75 higher than the previous day. The implied volatity was 45.32, the open interest changed by -12 which decreased total open position to 653
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 30.05, which was -0.2 lower than the previous day. The implied volatity was 43.92, the open interest changed by -143 which decreased total open position to 662
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 27.55, which was -28.25 lower than the previous day. The implied volatity was 45.75, the open interest changed by 106 which increased total open position to 805
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 51.85, which was -26.15 lower than the previous day. The implied volatity was 50.09, the open interest changed by 263 which increased total open position to 697
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 78.75, which was -19.25 lower than the previous day. The implied volatity was 47.26, the open interest changed by 250 which increased total open position to 430
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 95.95, which was -20.55 lower than the previous day. The implied volatity was 45.7, the open interest changed by 29 which increased total open position to 179
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 117.35, which was 5.85 higher than the previous day. The implied volatity was 49.61, the open interest changed by 88 which increased total open position to 148
On 20 May ADANIENSOL was trading at 1346.10. The strike last trading price was 112, which was -13 lower than the previous day. The implied volatity was 51.31, the open interest changed by 6 which increased total open position to 60
On 19 May ADANIENSOL was trading at 1329.50. The strike last trading price was 125, which was -12.45 lower than the previous day. The implied volatity was 47.87, the open interest changed by 36 which increased total open position to 55
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 137.45, which was 137.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 137.45, which was 0 lower than the previous day. The implied volatity was 51.79, the open interest changed by 0 which decreased total open position to 19
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 137.45, which was 5.6 higher than the previous day. The implied volatity was 51.79, the open interest changed by 0 which decreased total open position to 5
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 131.85, 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 5
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 131.85, 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 5
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 131.85, which was 43.65 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 88.2, which was 88.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 88.2, which was 88.2 higher than the previous day. The implied volatity was 46.24, the open interest changed by 0 which decreased total open position to 1
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 88.2, which was -60.4 lower than the previous day. The implied volatity was 46.24, the open interest changed by -1 which decreased total open position to 0
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 148.6, which was 148.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 148.6, which was 148.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 148.6, which was 64.2 higher than the previous day. The implied volatity was 51.07, the open interest changed by 0 which decreased total open position to 1
