Historical option data for ADANIENSOL
17 Jun 2026 10:48 AM IST
| ADANIENSOL 30-Jun-2026 (13d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -2.05
Gamma: 0.00298
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1482.50 | 55.7 | -5.4 (-8.84%) | 46.74 | 359 | 72 | 221 | |||||||||
| 16 Jun | 1491.10 | 61.25 | -4.8 (-7.27%) | 47.49 | 138 | 9 | 149 | |||||||||
| 15 Jun | 1491.90 | 67.7 | 0.9 (1.35%) | 49.52 | 90 | -4 | 142 | |||||||||
| 12 Jun | 1489.60 | 62.45 | 1.75 (2.88%) | 44.09 | 385 | 5 | 144 | |||||||||
| 11 Jun | 1466.70 | 55.45 | -45.9 (-45.29%) | 43.84 | 124 | 39 | 139 | |||||||||
| 10 Jun | 1535.60 | 101.35 | -34.95 (-25.64%) | 48.64 | 16 | -3 | 99 | |||||||||
| 9 Jun | 1579.20 | 135.45 | 2.5 (1.88%) | 49.44 | 9 | 2 | 102 | |||||||||
| 8 Jun | 1570.40 | 126.85 | -17.2 (-11.94%) | 51.38 | 9 | -1 | 101 | |||||||||
| 5 Jun | 1579.00 | 144.85 | 40.65 (39.01%) | 52.22 | 151 | -86 | 103 | |||||||||
| 4 Jun | 1520.00 | 104.5 | 11.6 (12.49%) | 49.58 | 153 | 6 | 189 | |||||||||
| 3 Jun | 1493.10 | 94.85 | -21.85 (-18.72%) | 51.31 | 740 | 113 | 184 | |||||||||
| 2 Jun | 1530.60 | 117.7 | 23.8 (25.35%) | 52.74 | 61 | -7 | 74 | |||||||||
| 1 Jun | 1496.50 | 92 | -15.2 (-14.18%) | 48.09 | 69 | 12 | 80 | |||||||||
| 29 May | 1513.30 | 108.05 | -17 (-13.59%) | 49.65 | 19 | -2 | 68 | |||||||||
| 27 May | 1540.10 | 126.2 | 39.15 (44.97%) | 44.55 | 563 | -3 | 71 | |||||||||
| 26 May | 1463.30 | 99.95 | 41.8 (71.88%) | 49.81 | 182 | 61 | 78 | |||||||||
| 25 May | 1404.30 | 58.15 | 9.55 (19.65%) | 49.18 | 22 | 7 | 17 | |||||||||
| 22 May | 1367.90 | 48.6 | 14.95 (44.43%) | 49.48 | 12 | 9 | 9 | |||||||||
| 18 May | 1328.30 | 0 | -33.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1303.60 | 0 | -33.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1319.10 | 0 | -33.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1318.20 | 0 | -33.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1284.30 | 0 | -33.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1340.40 | 0 | -33.65 (-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 1480 expiring on 30JUN2026
Delta for 1480 CE is 0.53
Historical price for 1480 CE is as follows
On 17 Jun ADANIENSOL was trading at 1482.50. The strike last trading price was 55.7, which was -5.4 lower than the previous day. The implied volatity was 46.74, the open interest changed by 72 which increased total open position to 221
On 16 Jun ADANIENSOL was trading at 1491.10. The strike last trading price was 61.25, which was -4.8 lower than the previous day. The implied volatity was 47.49, the open interest changed by 9 which increased total open position to 149
On 15 Jun ADANIENSOL was trading at 1491.90. The strike last trading price was 67.7, which was 0.9 higher than the previous day. The implied volatity was 49.52, the open interest changed by -4 which decreased total open position to 142
On 12 Jun ADANIENSOL was trading at 1489.60. The strike last trading price was 62.45, which was 1.75 higher than the previous day. The implied volatity was 44.09, the open interest changed by 5 which increased total open position to 144
On 11 Jun ADANIENSOL was trading at 1466.70. The strike last trading price was 55.45, which was -45.9 lower than the previous day. The implied volatity was 43.84, the open interest changed by 39 which increased total open position to 139
On 10 Jun ADANIENSOL was trading at 1535.60. The strike last trading price was 101.35, which was -34.95 lower than the previous day. The implied volatity was 48.64, the open interest changed by -3 which decreased total open position to 99
On 9 Jun ADANIENSOL was trading at 1579.20. The strike last trading price was 135.45, which was 2.5 higher than the previous day. The implied volatity was 49.44, the open interest changed by 2 which increased total open position to 102
On 8 Jun ADANIENSOL was trading at 1570.40. The strike last trading price was 126.85, which was -17.2 lower than the previous day. The implied volatity was 51.38, the open interest changed by -1 which decreased total open position to 101
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 144.85, which was 40.65 higher than the previous day. The implied volatity was 52.22, the open interest changed by -86 which decreased total open position to 103
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 104.5, which was 11.6 higher than the previous day. The implied volatity was 49.58, the open interest changed by 6 which increased total open position to 189
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 94.85, which was -21.85 lower than the previous day. The implied volatity was 51.31, the open interest changed by 113 which increased total open position to 184
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 117.7, which was 23.8 higher than the previous day. The implied volatity was 52.74, the open interest changed by -7 which decreased total open position to 74
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 92, which was -15.2 lower than the previous day. The implied volatity was 48.09, the open interest changed by 12 which increased total open position to 80
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 108.05, which was -17 lower than the previous day. The implied volatity was 49.65, the open interest changed by -2 which decreased total open position to 68
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 126.2, which was 39.15 higher than the previous day. The implied volatity was 44.55, the open interest changed by -3 which decreased total open position to 71
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 99.95, which was 41.8 higher than the previous day. The implied volatity was 49.81, the open interest changed by 61 which increased total open position to 78
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 58.15, which was 9.55 higher than the previous day. The implied volatity was 49.18, the open interest changed by 7 which increased total open position to 17
On 22 May ADANIENSOL was trading at 1367.90. The strike last trading price was 48.6, which was 14.95 higher than the previous day. The implied volatity was 49.48, the open interest changed by 9 which increased total open position to 9
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 0, which was -33.65 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 -33.65 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 -33.65 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 -33.65 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 -33.65 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 -33.65 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 (13d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -1.67
Gamma: 0.00323
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1482.50 | 46.1 | 2.9 (6.71%) | 43.03 | 369 | 205 | 374 |
| 16 Jun | 1491.10 | 42.5 | -3.6 (-7.81%) | 41.49 | 188 | -7 | 170 |
| 15 Jun | 1491.90 | 46.5 | -5.7 (-10.92%) | 43.66 | 141 | 27 | 175 |
| 12 Jun | 1489.60 | 54.8 | -10.95 (-16.65%) | 43.4 | 421 | -1 | 149 |
| 11 Jun | 1466.70 | 64.95 | 23.45 (56.51%) | 45.18 | 251 | 10 | 151 |
| 10 Jun | 1535.60 | 38 | 7.85 (26.04%) | 45.96 | 126 | -18 | 142 |
| 9 Jun | 1579.20 | 30.9 | -8.1 (-20.77%) | 48.02 | 88 | 7 | 159 |
| 8 Jun | 1570.40 | 39 | 3 (8.33%) | 50 | 110 | -12 | 152 |
| 5 Jun | 1579.00 | 35.2 | -18.5 (-34.45%) | 47.81 | 123 | 12 | 165 |
| 4 Jun | 1520.00 | 53.95 | -13.6 (-20.13%) | 46.44 | 103 | 2 | 150 |
| 3 Jun | 1493.10 | 66.85 | 16.1 (31.72%) | 47.77 | 204 | 12 | 149 |
| 2 Jun | 1530.60 | 51.5 | -12.5 (-19.53%) | 45.42 | 88 | 8 | 139 |
| 1 Jun | 1496.50 | 63.6 | 5.6 (9.66%) | 43.64 | 74 | 19 | 132 |
| 29 May | 1513.30 | 53.75 | -0.55 (-1.01%) | 41.11 | 90 | 12 | 113 |
| 27 May | 1540.10 | 51.75 | -42.95 (-45.35%) | 45.29 | 339 | 60 | 102 |
| 26 May | 1463.30 | 86.6 | -249.4 (-74.23%) | 51.56 | 71 | 42 | 42 |
| 25 May | 1404.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1367.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1328.30 | 0 | -335.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1303.60 | 0 | -335.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1319.10 | 0 | -335.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1318.20 | 0 | -335.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1284.30 | 0 | -335.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1340.40 | 0 | -335.8 (-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 1480 expiring on 30JUN2026
Delta for 1480 PE is -0.46
Historical price for 1480 PE is as follows
On 17 Jun ADANIENSOL was trading at 1482.50. The strike last trading price was 46.1, which was 2.9 higher than the previous day. The implied volatity was 43.03, the open interest changed by 205 which increased total open position to 374
On 16 Jun ADANIENSOL was trading at 1491.10. The strike last trading price was 42.5, which was -3.6 lower than the previous day. The implied volatity was 41.49, the open interest changed by -7 which decreased total open position to 170
On 15 Jun ADANIENSOL was trading at 1491.90. The strike last trading price was 46.5, which was -5.7 lower than the previous day. The implied volatity was 43.66, the open interest changed by 27 which increased total open position to 175
On 12 Jun ADANIENSOL was trading at 1489.60. The strike last trading price was 54.8, which was -10.95 lower than the previous day. The implied volatity was 43.4, the open interest changed by -1 which decreased total open position to 149
On 11 Jun ADANIENSOL was trading at 1466.70. The strike last trading price was 64.95, which was 23.45 higher than the previous day. The implied volatity was 45.18, the open interest changed by 10 which increased total open position to 151
On 10 Jun ADANIENSOL was trading at 1535.60. The strike last trading price was 38, which was 7.85 higher than the previous day. The implied volatity was 45.96, the open interest changed by -18 which decreased total open position to 142
On 9 Jun ADANIENSOL was trading at 1579.20. The strike last trading price was 30.9, which was -8.1 lower than the previous day. The implied volatity was 48.02, the open interest changed by 7 which increased total open position to 159
On 8 Jun ADANIENSOL was trading at 1570.40. The strike last trading price was 39, which was 3 higher than the previous day. The implied volatity was 50, the open interest changed by -12 which decreased total open position to 152
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 35.2, which was -18.5 lower than the previous day. The implied volatity was 47.81, the open interest changed by 12 which increased total open position to 165
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 53.95, which was -13.6 lower than the previous day. The implied volatity was 46.44, the open interest changed by 2 which increased total open position to 150
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 66.85, which was 16.1 higher than the previous day. The implied volatity was 47.77, the open interest changed by 12 which increased total open position to 149
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 51.5, which was -12.5 lower than the previous day. The implied volatity was 45.42, the open interest changed by 8 which increased total open position to 139
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 63.6, which was 5.6 higher than the previous day. The implied volatity was 43.64, the open interest changed by 19 which increased total open position to 132
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 53.75, which was -0.55 lower than the previous day. The implied volatity was 41.11, the open interest changed by 12 which increased total open position to 113
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 51.75, which was -42.95 lower than the previous day. The implied volatity was 45.29, the open interest changed by 60 which increased total open position to 102
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 86.6, which was -249.4 lower than the previous day. The implied volatity was 51.56, the open interest changed by 42 which increased total open position to 42
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 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 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 0, which was -335.8 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 -335.8 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 -335.8 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 -335.8 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 -335.8 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 -335.8 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
