Historical option data for ADANIENSOL
29 Jun 2026 10:49 AM IST
| ADANIENSOL 30-Jun-2026 (1d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -3.56
Gamma: 0.00876
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1485.50 | 29.6 | -25.2 (-45.99%) | 36.34 | 85 | 4 | 100 | |||||||||
| 25 Jun | 1507.80 | 51 | -0.15 (-0.29%) | 27.04 | 54 | -38 | 97 | |||||||||
| 24 Jun | 1495.90 | 50.1 | -4.3 (-7.90%) | 33.8 | 64 | -42 | 135 | |||||||||
| 23 Jun | 1493.70 | 53.05 | -37.95 (-41.70%) | 39.66 | 25 | 6 | 178 | |||||||||
| 22 Jun | 1539.40 | 90.7 | 15.45 (20.53%) | 45.95 | 10 | -5 | 173 | |||||||||
| 19 Jun | 1507.40 | 75.25 | -17 (-18.43%) | 43.85 | 7 | -1 | 177 | |||||||||
| 18 Jun | 1523.30 | 104 | 36.5 (54.07%) | 49.22 | 41 | -11 | 180 | |||||||||
| 17 Jun | 1491.00 | 66.55 | -11.1 (-14.29%) | 43.13 | 68 | 15 | 195 | |||||||||
| 16 Jun | 1491.10 | 77.65 | 0.7 (0.91%) | 47.81 | 33 | -3 | 180 | |||||||||
| 15 Jun | 1491.90 | 78 | 0.05 (0.06%) | 48.49 | 42 | -3 | 184 | |||||||||
| 12 Jun | 1489.60 | 72.3 | 2.2 (3.14%) | 43.54 | 49 | -2 | 183 | |||||||||
| 11 Jun | 1466.70 | 71.4 | -57 (-44.39%) | 48.52 | 34 | -2 | 187 | |||||||||
| 10 Jun | 1535.60 | 128.4 | -30.7 (-19.30%) | 51.5 | 2 | -1 | 189 | |||||||||
| 9 Jun | 1579.20 | 159.1 | -9.8 (-5.80%) | 51.44 | 3 | -3 | 190 | |||||||||
| 8 Jun | 1570.40 | 168.9 | 31.8 (23.19%) | 53.21 | 9 | -4 | 194 | |||||||||
| 5 Jun | 1579.00 | 137.1 | 19 (16.09%) | 50.65 | 19 | -6 | 197 | |||||||||
| 4 Jun | 1520.00 | 118.1 | 15.75 (15.39%) | 51.09 | 46 | -11 | 204 | |||||||||
| 3 Jun | 1493.10 | 102 | -26.2 (-20.44%) | 51.01 | 409 | 36 | 217 | |||||||||
| 2 Jun | 1530.60 | 129.85 | 23.25 (21.81%) | 53.5 | 61 | -3 | 182 | |||||||||
| 1 Jun | 1496.50 | 106.6 | -13.55 (-11.28%) | 49.3 | 20 | -6 | 186 | |||||||||
| 29 May | 1513.30 | 120 | -16.7 (-12.22%) | 48.84 | 205 | -56 | 192 | |||||||||
| 27 May | 1540.10 | 138.25 | 43.35 (45.68%) | 47.1 | 598 | -14 | 248 | |||||||||
| 26 May | 1463.30 | 107 | 49 (84.48%) | 47.93 | 591 | 259 | 264 | |||||||||
| 25 May | 1404.30 | 58 | -69.75 (-54.60%) | 45.14 | 6 | 0 | 0 | |||||||||
| 18 May | 1328.30 | 0 | -127.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1303.60 | 0 | -127.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1319.10 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1318.20 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1284.30 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1340.40 | 0 | -127.75 (-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 1460 expiring on 30JUN2026
Delta for 1460 CE is 0.77
Historical price for 1460 CE is as follows
On 29 Jun ADANIENSOL was trading at 1485.50. The strike last trading price was 29.6, which was -25.2 lower than the previous day. The implied volatity was 36.34, the open interest changed by 4 which increased total open position to 100
On 25 Jun ADANIENSOL was trading at 1507.80. The strike last trading price was 51, which was -0.15 lower than the previous day. The implied volatity was 27.04, the open interest changed by -38 which decreased total open position to 97
On 24 Jun ADANIENSOL was trading at 1495.90. The strike last trading price was 50.1, which was -4.3 lower than the previous day. The implied volatity was 33.8, the open interest changed by -42 which decreased total open position to 135
On 23 Jun ADANIENSOL was trading at 1493.70. The strike last trading price was 53.05, which was -37.95 lower than the previous day. The implied volatity was 39.66, the open interest changed by 6 which increased total open position to 178
On 22 Jun ADANIENSOL was trading at 1539.40. The strike last trading price was 90.7, which was 15.45 higher than the previous day. The implied volatity was 45.95, the open interest changed by -5 which decreased total open position to 173
On 19 Jun ADANIENSOL was trading at 1507.40. The strike last trading price was 75.25, which was -17 lower than the previous day. The implied volatity was 43.85, the open interest changed by -1 which decreased total open position to 177
On 18 Jun ADANIENSOL was trading at 1523.30. The strike last trading price was 104, which was 36.5 higher than the previous day. The implied volatity was 49.22, the open interest changed by -11 which decreased total open position to 180
On 17 Jun ADANIENSOL was trading at 1491.00. The strike last trading price was 66.55, which was -11.1 lower than the previous day. The implied volatity was 43.13, the open interest changed by 15 which increased total open position to 195
On 16 Jun ADANIENSOL was trading at 1491.10. The strike last trading price was 77.65, which was 0.7 higher than the previous day. The implied volatity was 47.81, the open interest changed by -3 which decreased total open position to 180
On 15 Jun ADANIENSOL was trading at 1491.90. The strike last trading price was 78, which was 0.05 higher than the previous day. The implied volatity was 48.49, the open interest changed by -3 which decreased total open position to 184
On 12 Jun ADANIENSOL was trading at 1489.60. The strike last trading price was 72.3, which was 2.2 higher than the previous day. The implied volatity was 43.54, the open interest changed by -2 which decreased total open position to 183
On 11 Jun ADANIENSOL was trading at 1466.70. The strike last trading price was 71.4, which was -57 lower than the previous day. The implied volatity was 48.52, the open interest changed by -2 which decreased total open position to 187
On 10 Jun ADANIENSOL was trading at 1535.60. The strike last trading price was 128.4, which was -30.7 lower than the previous day. The implied volatity was 51.5, the open interest changed by -1 which decreased total open position to 189
On 9 Jun ADANIENSOL was trading at 1579.20. The strike last trading price was 159.1, which was -9.8 lower than the previous day. The implied volatity was 51.44, the open interest changed by -3 which decreased total open position to 190
On 8 Jun ADANIENSOL was trading at 1570.40. The strike last trading price was 168.9, which was 31.8 higher than the previous day. The implied volatity was 53.21, the open interest changed by -4 which decreased total open position to 194
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 137.1, which was 19 higher than the previous day. The implied volatity was 50.65, the open interest changed by -6 which decreased total open position to 197
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 118.1, which was 15.75 higher than the previous day. The implied volatity was 51.09, the open interest changed by -11 which decreased total open position to 204
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 102, which was -26.2 lower than the previous day. The implied volatity was 51.01, the open interest changed by 36 which increased total open position to 217
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 129.85, which was 23.25 higher than the previous day. The implied volatity was 53.5, the open interest changed by -3 which decreased total open position to 182
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 106.6, which was -13.55 lower than the previous day. The implied volatity was 49.3, the open interest changed by -6 which decreased total open position to 186
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 120, which was -16.7 lower than the previous day. The implied volatity was 48.84, the open interest changed by -56 which decreased total open position to 192
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 138.25, which was 43.35 higher than the previous day. The implied volatity was 47.1, the open interest changed by -14 which decreased total open position to 248
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 107, which was 49 higher than the previous day. The implied volatity was 47.93, the open interest changed by 259 which increased total open position to 264
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 58, which was -69.75 lower than the previous day. The implied volatity was 45.14, 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 -127.75 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 -127.75 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 -127.75 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 -127.75 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 -127.75 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 -127.75 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
| ADANIENSOL 30-Jun-2026 (1d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -4.73
Gamma: 0.00769
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1485.50 | 7.9 | 1.55 (24.41%) | 45.82 | 329 | 5 | 181 |
| 25 Jun | 1507.80 | 6 | -5.75 (-48.94%) | 30.77 | 565 | -51 | 176 |
| 24 Jun | 1495.90 | 11.6 | -8.1 (-41.12%) | 34.12 | 236 | 14 | 224 |
| 23 Jun | 1493.70 | 20.65 | 9.85 (91.20%) | 41.77 | 315 | 21 | 223 |
| 22 Jun | 1539.40 | 10.85 | -12.85 (-54.22%) | 41.81 | 168 | 8 | 203 |
| 19 Jun | 1507.40 | 22.15 | 2.8 (14.47%) | 41.89 | 264 | 8 | 195 |
| 18 Jun | 1523.30 | 17 | -15.05 (-46.96%) | 41.73 | 227 | -16 | 186 |
| 17 Jun | 1491.00 | 33 | -1.3 (-3.79%) | 42.37 | 70 | -9 | 205 |
| 16 Jun | 1491.10 | 34.8 | -2.85 (-7.57%) | 43.29 | 130 | -6 | 215 |
| 15 Jun | 1491.90 | 37.8 | -6.25 (-14.19%) | 44.29 | 115 | -1 | 224 |
| 12 Jun | 1489.60 | 47.5 | -8.7 (-15.48%) | 46.04 | 163 | 5 | 225 |
| 11 Jun | 1466.70 | 55 | 21.1 (62.24%) | 45.75 | 127 | 10 | 220 |
| 10 Jun | 1535.60 | 31.9 | 7.95 (33.19%) | 46.6 | 113 | -3 | 210 |
| 9 Jun | 1579.20 | 25.75 | -6.25 (-19.53%) | 48.48 | 115 | 20 | 213 |
| 8 Jun | 1570.40 | 33.75 | 3.75 (12.50%) | 50.74 | 170 | -9 | 192 |
| 5 Jun | 1579.00 | 29.65 | -16.65 (-35.96%) | 47.73 | 190 | 15 | 201 |
| 4 Jun | 1520.00 | 46.55 | -11.7 (-20.09%) | 47.03 | 59 | 10 | 188 |
| 3 Jun | 1493.10 | 58.1 | 14.35 (32.80%) | 48.14 | 425 | 66 | 181 |
| 2 Jun | 1530.60 | 43.2 | -12.8 (-22.86%) | 44.96 | 83 | -8 | 116 |
| 1 Jun | 1496.50 | 55.9 | 4.9 (9.61%) | 44.66 | 56 | 23 | 124 |
| 29 May | 1513.30 | 49.2 | 2.15 (4.57%) | 43.32 | 77 | 31 | 102 |
| 27 May | 1540.10 | 45.2 | -92.55 (-67.19%) | 45.73 | 109 | 72 | 72 |
| 26 May | 1463.30 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1404.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1328.30 | 0 | -137.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1303.60 | 0 | -137.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1319.10 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1318.20 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1284.30 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1340.40 | 0 | -137.75 (-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 1460 expiring on 30JUN2026
Delta for 1460 PE is -0.28
Historical price for 1460 PE is as follows
On 29 Jun ADANIENSOL was trading at 1485.50. The strike last trading price was 7.9, which was 1.55 higher than the previous day. The implied volatity was 45.82, the open interest changed by 5 which increased total open position to 181
On 25 Jun ADANIENSOL was trading at 1507.80. The strike last trading price was 6, which was -5.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by -51 which decreased total open position to 176
On 24 Jun ADANIENSOL was trading at 1495.90. The strike last trading price was 11.6, which was -8.1 lower than the previous day. The implied volatity was 34.12, the open interest changed by 14 which increased total open position to 224
On 23 Jun ADANIENSOL was trading at 1493.70. The strike last trading price was 20.65, which was 9.85 higher than the previous day. The implied volatity was 41.77, the open interest changed by 21 which increased total open position to 223
On 22 Jun ADANIENSOL was trading at 1539.40. The strike last trading price was 10.85, which was -12.85 lower than the previous day. The implied volatity was 41.81, the open interest changed by 8 which increased total open position to 203
On 19 Jun ADANIENSOL was trading at 1507.40. The strike last trading price was 22.15, which was 2.8 higher than the previous day. The implied volatity was 41.89, the open interest changed by 8 which increased total open position to 195
On 18 Jun ADANIENSOL was trading at 1523.30. The strike last trading price was 17, which was -15.05 lower than the previous day. The implied volatity was 41.73, the open interest changed by -16 which decreased total open position to 186
On 17 Jun ADANIENSOL was trading at 1491.00. The strike last trading price was 33, which was -1.3 lower than the previous day. The implied volatity was 42.37, the open interest changed by -9 which decreased total open position to 205
On 16 Jun ADANIENSOL was trading at 1491.10. The strike last trading price was 34.8, which was -2.85 lower than the previous day. The implied volatity was 43.29, the open interest changed by -6 which decreased total open position to 215
On 15 Jun ADANIENSOL was trading at 1491.90. The strike last trading price was 37.8, which was -6.25 lower than the previous day. The implied volatity was 44.29, the open interest changed by -1 which decreased total open position to 224
On 12 Jun ADANIENSOL was trading at 1489.60. The strike last trading price was 47.5, which was -8.7 lower than the previous day. The implied volatity was 46.04, the open interest changed by 5 which increased total open position to 225
On 11 Jun ADANIENSOL was trading at 1466.70. The strike last trading price was 55, which was 21.1 higher than the previous day. The implied volatity was 45.75, the open interest changed by 10 which increased total open position to 220
On 10 Jun ADANIENSOL was trading at 1535.60. The strike last trading price was 31.9, which was 7.95 higher than the previous day. The implied volatity was 46.6, the open interest changed by -3 which decreased total open position to 210
On 9 Jun ADANIENSOL was trading at 1579.20. The strike last trading price was 25.75, which was -6.25 lower than the previous day. The implied volatity was 48.48, the open interest changed by 20 which increased total open position to 213
On 8 Jun ADANIENSOL was trading at 1570.40. The strike last trading price was 33.75, which was 3.75 higher than the previous day. The implied volatity was 50.74, the open interest changed by -9 which decreased total open position to 192
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 29.65, which was -16.65 lower than the previous day. The implied volatity was 47.73, the open interest changed by 15 which increased total open position to 201
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 46.55, which was -11.7 lower than the previous day. The implied volatity was 47.03, the open interest changed by 10 which increased total open position to 188
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 58.1, which was 14.35 higher than the previous day. The implied volatity was 48.14, the open interest changed by 66 which increased total open position to 181
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 43.2, which was -12.8 lower than the previous day. The implied volatity was 44.96, the open interest changed by -8 which decreased total open position to 116
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 55.9, which was 4.9 higher than the previous day. The implied volatity was 44.66, the open interest changed by 23 which increased total open position to 124
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 49.2, which was 2.15 higher than the previous day. The implied volatity was 43.32, the open interest changed by 31 which increased total open position to 102
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 45.2, which was -92.55 lower than the previous day. The implied volatity was 45.73, the open interest changed by 72 which increased total open position to 72
On 26 May ADANIENSOL was trading at 1463.30. 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 25 May ADANIENSOL was trading at 1404.30. 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 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 0, which was -137.75 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 -137.75 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 -137.75 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 -137.75 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 -137.75 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 -137.75 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
