ADANIENSOL

Adani Energy Solution Ltd

1011.3 +11.70 (1.17%)

L: 998.8 H: 1016.35

Back to Option Chain

Historical option data for ADANIENSOL
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIENSOL 30-DEC-2025 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	2 1,350
11 Dec	999.60	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	2 1,350
10 Dec	982.55	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	2 1,350
9 Dec	974.60	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	0 0
8 Dec	960.50	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	2 1,350
5 Dec	978.85	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	0 0
4 Dec	971.70	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	0 0
3 Dec	969.50	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	0 0
28 Nov	994.55	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	0 0
26 Nov	991.20	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	0 0	0 0
25 Nov	971.50	151.95 ₹ 1,02,566.25	31.8 21465.00	-	0 0	2 1,350	0 0
24 Nov	970.15	151.95 ₹ 1,02,566.25	31.8 21465.00	54.40	2 1,350	1 675	1 675
21 Nov	974.80	120.15 ₹ 81,101.25	0 0.00	-	0 0	0 0	0 0
28 Oct	921.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	936.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	937.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	929.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	933.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	937.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	925.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	931.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	914.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	919.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

6 Oct	926.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	916.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 151.95, which was 31.8 higher than the previous day. The implied volatity was 54.40, the open interest changed by 1 which increased total open position to 1

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 120.15, 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 28 Oct ADANIENSOL was trading at 921.20. 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 21 Oct ADANIENSOL was trading at 936.45. 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 Oct ADANIENSOL was trading at 937.05. 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 17 Oct ADANIENSOL was trading at 929.70. 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 14 Oct ADANIENSOL was trading at 933.75. 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 13 Oct ADANIENSOL was trading at 937.65. 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 10 Oct ADANIENSOL was trading at 925.85. 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 9 Oct ADANIENSOL was trading at 931.95. 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 8 Oct ADANIENSOL was trading at 914.00. 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 Oct ADANIENSOL was trading at 919.00. 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 Oct ADANIENSOL was trading at 926.65. 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 3 Oct ADANIENSOL was trading at 916.35. 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 30DEC2025 840 PE
Delta: -0.01 Vega: 0.05 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	0.25 ₹ 168.75	-0.35 -236.25	36.68	7 4,725	2 1,350	71 47,925
11 Dec	999.60	0.6 ₹ 405	0.05 33.75	38.03	14 9,450	-7 -4,725	66 44,550
10 Dec	982.55	0.55 ₹ 371.25	-0.6 -405.00	33.51	5 3,375	-1 -675	74 49,950
9 Dec	974.60	1.15 ₹ 776.25	0.15 101.25	36.22	10 6,750	-1 -675	75 50,625
8 Dec	960.50	1 ₹ 675	-0.45 -303.75	31.62	1 675	0 0	76 51,300
5 Dec	978.85	1.45 ₹ 978.75	0 0.00	35.56	2 1,350	0 0	76 51,300
4 Dec	971.70	1.45 ₹ 978.75	0 0.00	33.24	10 6,750	0 0	66 44,550
3 Dec	969.50	1.45 ₹ 978.75	-0.55 -371.25	32.73	17 11,475	5 3,375	65 43,875
28 Nov	994.55	2 ₹ 1,350	-0.2 -135.00	36.05	1 675	0 0	59 39,825
26 Nov	991.20	2.2 ₹ 1,485	-1.4 -945.00	35.90	4 2,700	1 675	59 39,825
25 Nov	971.50	3.6 ₹ 2,430	-0.65 -438.75	36.69	30 20,250	18 12,150	56 37,800
24 Nov	970.15	4.2 ₹ 2,835	-0.35 -236.25	35.96	38 25,650	14 9,450	38 25,650
21 Nov	974.80	4.4 ₹ 2,970	-70.8 -47790.00	36.22	34 22,950	23 15,525	23 15,525
28 Oct	921.20	75.2 ₹ 50,760	0 0.00	7.05	0 0	0 0	0 0
21 Oct	936.45	75.2 ₹ 50,760	0 0.00	7.59	0 0	0 0	0 0
20 Oct	937.05	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
17 Oct	929.70	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
14 Oct	933.75	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
13 Oct	937.65	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
10 Oct	925.85	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
9 Oct	931.95	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
8 Oct	914.00	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
7 Oct	919.00	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
6 Oct	926.65	75.2 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
3 Oct	916.35	75.2 ₹ 50,760	0 0.00	6.08	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -0.01

Historical price for 840 PE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 36.68, the open interest changed by 2 which increased total open position to 71

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 38.03, the open interest changed by -7 which decreased total open position to 66

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 33.51, the open interest changed by -1 which decreased total open position to 74

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 36.22, the open interest changed by -1 which decreased total open position to 75

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 76

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 76

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 66

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 32.73, the open interest changed by 5 which increased total open position to 65

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 59

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 35.90, the open interest changed by 1 which increased total open position to 59

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was 36.69, the open interest changed by 18 which increased total open position to 56

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was 35.96, the open interest changed by 14 which increased total open position to 38

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 4.4, which was -70.8 lower than the previous day. The implied volatity was 36.22, the open interest changed by 23 which increased total open position to 23

On 28 Oct ADANIENSOL was trading at 921.20. The strike last trading price was 75.2, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ADANIENSOL was trading at 936.45. The strike last trading price was 75.2, which was 0 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ADANIENSOL was trading at 937.05. The strike last trading price was 75.2, 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 17 Oct ADANIENSOL was trading at 929.70. The strike last trading price was 75.2, 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 Oct ADANIENSOL was trading at 933.75. The strike last trading price was 75.2, 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 13 Oct ADANIENSOL was trading at 937.65. The strike last trading price was 75.2, 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 10 Oct ADANIENSOL was trading at 925.85. The strike last trading price was 75.2, 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 9 Oct ADANIENSOL was trading at 931.95. The strike last trading price was 75.2, 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 8 Oct ADANIENSOL was trading at 914.00. The strike last trading price was 75.2, 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 Oct ADANIENSOL was trading at 919.00. The strike last trading price was 75.2, 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 Oct ADANIENSOL was trading at 926.65. The strike last trading price was 75.2, 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 3 Oct ADANIENSOL was trading at 916.35. The strike last trading price was 75.2, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIENSOL

ADANIENSOL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD