Historical option data for ADANIENSOL
05 Jun 2026 12:04 PM IST
| ADANIENSOL 30-Jun-2026 (25d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -1.31
Gamma: 0.00122
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1583.30 | 195 | 50 (34.48%) | 54.62 | 13 | -6 | 631 | |||||||||
| 4 Jun | 1520.00 | 148.35 | 20.25 (15.81%) | 52.78 | 8 | -4 | 637 | |||||||||
| 3 Jun | 1493.10 | 130.15 | -28.55 (-17.99%) | 52.46 | 313 | 147 | 641 | |||||||||
| 2 Jun | 1530.60 | 156.9 | 26.1 (19.95%) | 54.26 | 163 | -65 | 495 | |||||||||
| 1 Jun | 1496.50 | 128 | -20.15 (-13.60%) | 49.18 | 15 | 1 | 559 | |||||||||
| 29 May | 1513.30 | 147.95 | -15.95 (-9.73%) | 51.53 | 122 | -51 | 560 | |||||||||
| 27 May | 1540.10 | 166.55 | 57.2 (52.31%) | 46.4 | 790 | 527 | 612 | |||||||||
| 26 May | 1463.30 | 129.5 | 54.25 (72.09%) | 47.73 | 335 | 78 | 85 | |||||||||
| 25 May | 1404.30 | 75.25 | 0 (0.00%) | 51.2 | 4 | 0 | 7 | |||||||||
| 22 May | 1367.90 | 75.25 | 13.85 (22.56%) | 51.2 | 4 | 2 | 7 | |||||||||
| 21 May | 1342.20 | 61.4 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 20 May | 1346.10 | 61.4 | 0 (0.00%) | 51.66 | 0 | 0 | 5 | |||||||||
| 19 May | 1329.50 | 61.6 | -12.4 (-16.76%) | 51.66 | 3 | 1 | 5 | |||||||||
| 18 May | 1328.30 | 74.5 | 0.5 (0.68%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 1303.60 | 74.5 | -23.95 (-24.33%) | 55.33 | 4 | 2 | 3 | |||||||||
| 14 May | 1319.10 | 98.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1318.20 | 98.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1284.30 | 98.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1340.40 | 98.45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1353.60 | 98.45 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 1387.10 | 98.45 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1407.30 | 98.45 | 0 (0.00%) | 44.55 | 0 | 0 | 1 | |||||||||
| 5 May | 1409.60 | 98.45 | -47.75 (-32.66%) | 44.55 | 2 | 1 | 1 | |||||||||
| 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 1420 expiring on 30JUN2026
Delta for 1420 CE is 0.8
Historical price for 1420 CE is as follows
On 5 Jun ADANIENSOL was trading at 1583.30. The strike last trading price was 195, which was 50 higher than the previous day. The implied volatity was 54.62, the open interest changed by -6 which decreased total open position to 631
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 148.35, which was 20.25 higher than the previous day. The implied volatity was 52.78, the open interest changed by -4 which decreased total open position to 637
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 130.15, which was -28.55 lower than the previous day. The implied volatity was 52.46, the open interest changed by 147 which increased total open position to 641
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 156.9, which was 26.1 higher than the previous day. The implied volatity was 54.26, the open interest changed by -65 which decreased total open position to 495
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 128, which was -20.15 lower than the previous day. The implied volatity was 49.18, the open interest changed by 1 which increased total open position to 559
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 147.95, which was -15.95 lower than the previous day. The implied volatity was 51.53, the open interest changed by -51 which decreased total open position to 560
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 166.55, which was 57.2 higher than the previous day. The implied volatity was 46.4, the open interest changed by 527 which increased total open position to 612
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 129.5, which was 54.25 higher than the previous day. The implied volatity was 47.73, the open interest changed by 78 which increased total open position to 85
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 75.25, which was 0 lower than the previous day. The implied volatity was 51.2, the open interest changed by 0 which decreased total open position to 7
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 75.25, which was 13.85 higher than the previous day. The implied volatity was 51.2, the open interest changed by 2 which increased total open position to 7
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 61.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 May ADANIENSOL was trading at 1346.10. The strike last trading price was 61.4, which was 0 lower than the previous day. The implied volatity was 51.66, the open interest changed by 0 which decreased total open position to 5
On 19 May ADANIENSOL was trading at 1329.50. The strike last trading price was 61.6, which was -12.4 lower than the previous day. The implied volatity was 51.66, the open interest changed by 1 which increased total open position to 5
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 74.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 74.5, which was -23.95 lower than the previous day. The implied volatity was 55.33, the open interest changed by 2 which increased total open position to 3
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 98.45, 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 1
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 98.45, 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 1
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 98.45, 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 1
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 98.45, 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 1
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 98.45, which was 0 lower 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 98.45, which was 0 lower than the previous day. The implied volatity was -, 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 98.45, which was 0 lower than the previous day. The implied volatity was 44.55, the open interest changed by 0 which decreased total open position to 1
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 98.45, which was -47.75 lower than the previous day. The implied volatity was 44.55, the open interest changed by 1 which increased total open position to 1
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 (25d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.01
Theta: -0.88
Gamma: 0.00126
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1583.30 | 20.35 | -12.7 (-38.43%) | 48.73 | 57 | -11 | 132 |
| 4 Jun | 1520.00 | 33.1 | -9.65 (-22.57%) | 47.19 | 82 | -4 | 143 |
| 3 Jun | 1493.10 | 42.7 | 11.5 (36.86%) | 48.11 | 181 | 31 | 148 |
| 2 Jun | 1530.60 | 32.65 | -7.35 (-18.38%) | 46.38 | 74 | 8 | 117 |
| 1 Jun | 1496.50 | 39.85 | 1.85 (4.87%) | 45.21 | 16 | 2 | 110 |
| 29 May | 1513.30 | 37.5 | 2 (5.63%) | 44.31 | 98 | -9 | 107 |
| 27 May | 1540.10 | 34 | -30.2 (-47.04%) | 46.07 | 361 | 66 | 117 |
| 26 May | 1463.30 | 64 | -25 (-28.09%) | 50.33 | 83 | 43 | 50 |
| 25 May | 1404.30 | 88.85 | -24.15 (-21.37%) | 47.79 | 7 | 4 | 7 |
| 22 May | 1367.90 | 112.7 | -3.9 (-3.34%) | 48.45 | 4 | 3 | 3 |
| 21 May | 1342.20 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | -116.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1319.10 | 0 | -116.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1318.20 | 0 | -116.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1284.30 | 0 | -116.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1340.40 | 0 | -116.6 (-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 1420 expiring on 30JUN2026
Delta for 1420 PE is -0.17
Historical price for 1420 PE is as follows
On 5 Jun ADANIENSOL was trading at 1583.30. The strike last trading price was 20.35, which was -12.7 lower than the previous day. The implied volatity was 48.73, the open interest changed by -11 which decreased total open position to 132
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 33.1, which was -9.65 lower than the previous day. The implied volatity was 47.19, the open interest changed by -4 which decreased total open position to 143
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 42.7, which was 11.5 higher than the previous day. The implied volatity was 48.11, the open interest changed by 31 which increased total open position to 148
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 32.65, which was -7.35 lower than the previous day. The implied volatity was 46.38, the open interest changed by 8 which increased total open position to 117
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 39.85, which was 1.85 higher than the previous day. The implied volatity was 45.21, the open interest changed by 2 which increased total open position to 110
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 37.5, which was 2 higher than the previous day. The implied volatity was 44.31, the open interest changed by -9 which decreased total open position to 107
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 34, which was -30.2 lower than the previous day. The implied volatity was 46.07, the open interest changed by 66 which increased total open position to 117
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 64, which was -25 lower than the previous day. The implied volatity was 50.33, the open interest changed by 43 which increased total open position to 50
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 88.85, which was -24.15 lower than the previous day. The implied volatity was 47.79, the open interest changed by 4 which increased total open position to 7
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 112.7, which was -3.9 lower than the previous day. The implied volatity was 48.45, the open interest changed by 3 which increased total open position to 3
On 21 May ADANIENSOL was trading at 1342.20. 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 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 -116.6 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 -116.6 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 -116.6 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 -116.6 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 -116.6 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
