Historical option data for ADANIENSOL
23 Jun 2026 04:10 PM IST
| ADANIENSOL 28-Jul-2026 (35d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.02
Theta: -1.36
Gamma: 0.00177
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1493.70 | 89 | -23.6 (-20.96%) | 48.57 | 193 | 92 | 231 | |||||||||
| 22 Jun | 1539.40 | 110.4 | 9.4 (9.31%) | 44.69 | 103 | 46 | 139 | |||||||||
| 19 Jun | 1507.40 | 102 | -11 (-9.73%) | 47.34 | 44 | 28 | 94 | |||||||||
| 18 Jun | 1523.30 | 117.7 | 24.7 (26.56%) | 47.55 | 45 | 9 | 65 | |||||||||
| 17 Jun | 1491.00 | 90 | 2 (2.27%) | 45.51 | 42 | 31 | 55 | |||||||||
| 16 Jun | 1491.10 | 88 | -10 (-10.20%) | 46.77 | 8 | 2 | 23 | |||||||||
| 15 Jun | 1491.90 | 97 | -3 (-3.00%) | 47.56 | 11 | 4 | 21 | |||||||||
| 12 Jun | 1489.60 | 100.15 | 5.15 (5.42%) | 46.19 | 12 | 3 | 17 | |||||||||
| 11 Jun | 1466.70 | 95 | -35 (-26.92%) | 48.3 | 6 | 1 | 13 | |||||||||
| 10 Jun | 1535.60 | 129.5 | -50.5 (-28.06%) | 47.45 | 13 | 11 | 13 | |||||||||
| 9 Jun | 1579.20 | 180 | 0 (0.00%) | 51.69 | 1 | 0 | 2 | |||||||||
| 8 Jun | 1570.40 | 180 | 10 (5.88%) | 51.69 | 1 | 0 | 2 | |||||||||
| 5 Jun | 1579.00 | 170 | 49 (40.50%) | 52.36 | 3 | 1 | 2 | |||||||||
| 4 Jun | 1520.00 | 120.55 | 0 (0.00%) | 49.3 | 4 | 0 | 1 | |||||||||
| 3 Jun | 1493.10 | 120.55 | -3.05 (-2.47%) | 49.3 | 4 | 2 | 2 | |||||||||
For Adani Energy Solution Ltd - strike price 1500 expiring on 28JUL2026
Delta for 1500 CE is 0.53
Historical price for 1500 CE is as follows
On 23 Jun ADANIENSOL was trading at 1493.70. The strike last trading price was 89, which was -23.6 lower than the previous day. The implied volatity was 48.57, the open interest changed by 92 which increased total open position to 231
On 22 Jun ADANIENSOL was trading at 1539.40. The strike last trading price was 110.4, which was 9.4 higher than the previous day. The implied volatity was 44.69, the open interest changed by 46 which increased total open position to 139
On 19 Jun ADANIENSOL was trading at 1507.40. The strike last trading price was 102, which was -11 lower than the previous day. The implied volatity was 47.34, the open interest changed by 28 which increased total open position to 94
On 18 Jun ADANIENSOL was trading at 1523.30. The strike last trading price was 117.7, which was 24.7 higher than the previous day. The implied volatity was 47.55, the open interest changed by 9 which increased total open position to 65
On 17 Jun ADANIENSOL was trading at 1491.00. The strike last trading price was 90, which was 2 higher than the previous day. The implied volatity was 45.51, the open interest changed by 31 which increased total open position to 55
On 16 Jun ADANIENSOL was trading at 1491.10. The strike last trading price was 88, which was -10 lower than the previous day. The implied volatity was 46.77, the open interest changed by 2 which increased total open position to 23
On 15 Jun ADANIENSOL was trading at 1491.90. The strike last trading price was 97, which was -3 lower than the previous day. The implied volatity was 47.56, the open interest changed by 4 which increased total open position to 21
On 12 Jun ADANIENSOL was trading at 1489.60. The strike last trading price was 100.15, which was 5.15 higher than the previous day. The implied volatity was 46.19, the open interest changed by 3 which increased total open position to 17
On 11 Jun ADANIENSOL was trading at 1466.70. The strike last trading price was 95, which was -35 lower than the previous day. The implied volatity was 48.3, the open interest changed by 1 which increased total open position to 13
On 10 Jun ADANIENSOL was trading at 1535.60. The strike last trading price was 129.5, which was -50.5 lower than the previous day. The implied volatity was 47.45, the open interest changed by 11 which increased total open position to 13
On 9 Jun ADANIENSOL was trading at 1579.20. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 51.69, the open interest changed by 0 which decreased total open position to 2
On 8 Jun ADANIENSOL was trading at 1570.40. The strike last trading price was 180, which was 10 higher than the previous day. The implied volatity was 51.69, the open interest changed by 0 which decreased total open position to 2
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 170, which was 49 higher than the previous day. The implied volatity was 52.36, the open interest changed by 1 which increased total open position to 2
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 120.55, which was 0 lower than the previous day. The implied volatity was 49.3, the open interest changed by 0 which decreased total open position to 1
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 120.55, which was -3.05 lower than the previous day. The implied volatity was 49.3, the open interest changed by 2 which increased total open position to 2
| ADANIENSOL 28-Jul-2026 (35d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.02
Theta: -1.1
Gamma: 0.00182
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1493.70 | 88.8 | 25.25 (39.73%) | 47.22 | 110 | 79 | 152 |
| 22 Jun | 1539.40 | 64.5 | -12.4 (-16.12%) | 45.23 | 33 | 17 | 73 |
| 19 Jun | 1507.40 | 76.55 | 12 (18.59%) | 42.86 | 32 | 22 | 55 |
| 18 Jun | 1523.30 | 64.55 | -22.55 (-25.89%) | 43.08 | 15 | 9 | 31 |
| 17 Jun | 1491.00 | 79.75 | 79.75 (9.22%) | 41.4 | 2 | 1 | 22 |
| 16 Jun | 1491.10 | 79.75 | 4.25 (5.63%) | 41.84 | 2 | 1 | 21 |
| 15 Jun | 1491.90 | 75.5 | -16.25 (-17.71%) | 41.78 | 9 | 6 | 20 |
| 12 Jun | 1489.60 | 91.75 | -8.25 (-8.25%) | 43.96 | 8 | 2 | 15 |
| 11 Jun | 1466.70 | 100 | 28.25 (39.37%) | 44.24 | 12 | 5 | 12 |
| 10 Jun | 1535.60 | 71.75 | 2.75 (3.99%) | 45.83 | 4 | 4 | 7 |
| 9 Jun | 1579.20 | 69 | -9 (-11.54%) | 48.61 | 7 | 2 | 5 |
| 8 Jun | 1570.40 | 78 | -25 (-24.27%) | 48.97 | 2 | 1 | 3 |
| 5 Jun | 1579.00 | 103 | 103 | - | 4 | 0 | 2 |
| 4 Jun | 1520.00 | 103 | 103 (-28.97%) | 46.84 | 4 | 0 | 2 |
| 3 Jun | 1493.10 | 103 | -42 (-28.97%) | 46.84 | 4 | 2 | 2 |
For Adani Energy Solution Ltd - strike price 1500 expiring on 28JUL2026
Delta for 1500 PE is -0.48
Historical price for 1500 PE is as follows
On 23 Jun ADANIENSOL was trading at 1493.70. The strike last trading price was 88.8, which was 25.25 higher than the previous day. The implied volatity was 47.22, the open interest changed by 79 which increased total open position to 152
On 22 Jun ADANIENSOL was trading at 1539.40. The strike last trading price was 64.5, which was -12.4 lower than the previous day. The implied volatity was 45.23, the open interest changed by 17 which increased total open position to 73
On 19 Jun ADANIENSOL was trading at 1507.40. The strike last trading price was 76.55, which was 12 higher than the previous day. The implied volatity was 42.86, the open interest changed by 22 which increased total open position to 55
On 18 Jun ADANIENSOL was trading at 1523.30. The strike last trading price was 64.55, which was -22.55 lower than the previous day. The implied volatity was 43.08, the open interest changed by 9 which increased total open position to 31
On 17 Jun ADANIENSOL was trading at 1491.00. The strike last trading price was 79.75, which was 79.75 higher than the previous day. The implied volatity was 41.4, the open interest changed by 1 which increased total open position to 22
On 16 Jun ADANIENSOL was trading at 1491.10. The strike last trading price was 79.75, which was 4.25 higher than the previous day. The implied volatity was 41.84, the open interest changed by 1 which increased total open position to 21
On 15 Jun ADANIENSOL was trading at 1491.90. The strike last trading price was 75.5, which was -16.25 lower than the previous day. The implied volatity was 41.78, the open interest changed by 6 which increased total open position to 20
On 12 Jun ADANIENSOL was trading at 1489.60. The strike last trading price was 91.75, which was -8.25 lower than the previous day. The implied volatity was 43.96, the open interest changed by 2 which increased total open position to 15
On 11 Jun ADANIENSOL was trading at 1466.70. The strike last trading price was 100, which was 28.25 higher than the previous day. The implied volatity was 44.24, the open interest changed by 5 which increased total open position to 12
On 10 Jun ADANIENSOL was trading at 1535.60. The strike last trading price was 71.75, which was 2.75 higher than the previous day. The implied volatity was 45.83, the open interest changed by 4 which increased total open position to 7
On 9 Jun ADANIENSOL was trading at 1579.20. The strike last trading price was 69, which was -9 lower than the previous day. The implied volatity was 48.61, the open interest changed by 2 which increased total open position to 5
On 8 Jun ADANIENSOL was trading at 1570.40. The strike last trading price was 78, which was -25 lower than the previous day. The implied volatity was 48.97, the open interest changed by 1 which increased total open position to 3
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 103, which was 103 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 103, which was 103 higher than the previous day. The implied volatity was 46.84, the open interest changed by 0 which decreased total open position to 2
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 103, which was -42 lower than the previous day. The implied volatity was 46.84, the open interest changed by 2 which increased total open position to 2
