Historical option data for ADANIENSOL
05 Jun 2026 04:10 PM IST
| ADANIENSOL 30-Jun-2026 (24d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -1.38
Gamma: 0.00136
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1579.00 | 174.95 | 44.8 (34.42%) | 53.1 | 37 | -10 | 94 | |||||||||
| 4 Jun | 1520.00 | 130.15 | 15.4 (13.42%) | 50.66 | 29 | -1 | 105 | |||||||||
| 3 Jun | 1493.10 | 115 | -30.7 (-21.07%) | 51.62 | 116 | 1 | 107 | |||||||||
| 2 Jun | 1530.60 | 145.7 | 28.8 (24.64%) | 53.25 | 11 | 0 | 107 | |||||||||
| 1 Jun | 1496.50 | 116.9 | -22.1 (-15.90%) | 49.33 | 12 | -2 | 107 | |||||||||
| 29 May | 1513.30 | 139 | -12.65 (-8.34%) | 44.98 | 55 | -12 | 111 | |||||||||
| 27 May | 1540.10 | 154.45 | 54.05 (53.83%) | 47.78 | 257 | -39 | 123 | |||||||||
| 26 May | 1463.30 | 117.9 | 42.8 (56.99%) | 47.84 | 764 | 119 | 163 | |||||||||
| 25 May | 1404.30 | 76.6 | 14.55 (23.45%) | 51.01 | 80 | 39 | 45 | |||||||||
| 22 May | 1367.90 | 62.05 | 0.45 (0.73%) | 49.78 | 4 | 2 | 6 | |||||||||
| 21 May | 1342.20 | 61.6 | -23.7 (-27.78%) | 55.14 | 5 | 3 | 3 | |||||||||
| 18 May | 1328.30 | 85.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1303.60 | 85.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1319.10 | 85.3 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1318.20 | 85.3 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1284.30 | 85.3 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1340.40 | 85.3 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1353.60 | 85.3 | 85.3 (-11.65%) | 46.69 | 0 | 0 | 0 | |||||||||
| 7 May | 1387.10 | 85.3 | -11.25 (-11.65%) | 46.69 | 1 | 0 | 1 | |||||||||
| 6 May | 1407.30 | 96.55 | 0 (0.00%) | 47.73 | 0 | 0 | 1 | |||||||||
| 5 May | 1409.60 | 96.55 | 88.35 (1077.44%) | 47.73 | 1 | 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 1440 expiring on 30JUN2026
Delta for 1440 CE is 0.77
Historical price for 1440 CE is as follows
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 174.95, which was 44.8 higher than the previous day. The implied volatity was 53.1, the open interest changed by -10 which decreased total open position to 94
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 130.15, which was 15.4 higher than the previous day. The implied volatity was 50.66, the open interest changed by -1 which decreased total open position to 105
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 115, which was -30.7 lower than the previous day. The implied volatity was 51.62, the open interest changed by 1 which increased total open position to 107
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 145.7, which was 28.8 higher than the previous day. The implied volatity was 53.25, the open interest changed by 0 which decreased total open position to 107
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 116.9, which was -22.1 lower than the previous day. The implied volatity was 49.33, the open interest changed by -2 which decreased total open position to 107
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 139, which was -12.65 lower than the previous day. The implied volatity was 44.98, the open interest changed by -12 which decreased total open position to 111
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 154.45, which was 54.05 higher than the previous day. The implied volatity was 47.78, the open interest changed by -39 which decreased total open position to 123
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 117.9, which was 42.8 higher than the previous day. The implied volatity was 47.84, the open interest changed by 119 which increased total open position to 163
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 76.6, which was 14.55 higher than the previous day. The implied volatity was 51.01, the open interest changed by 39 which increased total open position to 45
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 62.05, which was 0.45 higher than the previous day. The implied volatity was 49.78, the open interest changed by 2 which increased total open position to 6
On 21 May ADANIENSOL was trading at 1342.20. The strike last trading price was 61.6, which was -23.7 lower than the previous day. The implied volatity was 55.14, the open interest changed by 3 which increased total open position to 3
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 85.3, 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 85.3, 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 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 85.3, 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 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 85.3, 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 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 85.3, 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 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 85.3, 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 85.3, which was 85.3 higher than the previous day. The implied volatity was 46.69, 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 85.3, which was -11.25 lower than the previous day. The implied volatity was 46.69, 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 96.55, which was 0 lower than the previous day. The implied volatity was 47.73, 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 96.55, which was 88.35 higher than the previous day. The implied volatity was 47.73, 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 (24d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -1.02
Gamma: 0.00141
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1579.00 | 26 | -13 (-33.33%) | 49.14 | 129 | 10 | 243 |
| 4 Jun | 1520.00 | 39 | -11.75 (-23.15%) | 46.69 | 75 | 7 | 233 |
| 3 Jun | 1493.10 | 50.25 | 13.25 (35.81%) | 48.28 | 353 | 16 | 227 |
| 2 Jun | 1530.60 | 37.95 | -10.05 (-20.94%) | 45.51 | 38 | -5 | 213 |
| 1 Jun | 1496.50 | 47.7 | 3.7 (8.41%) | 44.8 | 63 | 31 | 218 |
| 29 May | 1513.30 | 40.3 | -0.5 (-1.23%) | 42.26 | 173 | 27 | 187 |
| 27 May | 1540.10 | 38.8 | -33.75 (-46.52%) | 46.41 | 501 | 53 | 163 |
| 26 May | 1463.30 | 69 | -30 (-30.30%) | 49.72 | 212 | 109 | 111 |
| 25 May | 1404.30 | 99 | -389 (-79.71%) | 46.31 | 2 | 0 | 0 |
| 22 May | 1367.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1342.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1328.30 | 0 | -487.5 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1303.60 | 0 | -487.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1319.10 | 0 | -487.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1318.20 | 0 | -487.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1284.30 | 0 | -487.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1340.40 | 0 | -487.5 (-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 1440 expiring on 30JUN2026
Delta for 1440 PE is -0.21
Historical price for 1440 PE is as follows
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 26, which was -13 lower than the previous day. The implied volatity was 49.14, the open interest changed by 10 which increased total open position to 243
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 39, which was -11.75 lower than the previous day. The implied volatity was 46.69, the open interest changed by 7 which increased total open position to 233
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 50.25, which was 13.25 higher than the previous day. The implied volatity was 48.28, the open interest changed by 16 which increased total open position to 227
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was 45.51, the open interest changed by -5 which decreased total open position to 213
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 47.7, which was 3.7 higher than the previous day. The implied volatity was 44.8, the open interest changed by 31 which increased total open position to 218
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 40.3, which was -0.5 lower than the previous day. The implied volatity was 42.26, the open interest changed by 27 which increased total open position to 187
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 38.8, which was -33.75 lower than the previous day. The implied volatity was 46.41, the open interest changed by 53 which increased total open position to 163
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 69, which was -30 lower than the previous day. The implied volatity was 49.72, the open interest changed by 109 which increased total open position to 111
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 99, which was -389 lower than the previous day. The implied volatity was 46.31, the open interest changed by 0 which decreased total open position to 0
On 22 May ADANIENSOL was trading at 1367.90. 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 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 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 0, which was -487.5 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 -487.5 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 -487.5 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 -487.5 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 -487.5 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 -487.5 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
