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 860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
11 Dec	999.60	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
10 Dec	982.55	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
9 Dec	974.60	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
5 Dec	978.85	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
4 Dec	971.70	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
3 Dec	969.50	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
1 Dec	999.10	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
28 Nov	994.55	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
27 Nov	984.35	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
26 Nov	991.20	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
25 Nov	971.50	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
24 Nov	970.15	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
21 Nov	974.80	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
20 Nov	993.60	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1006.25	110.3 ₹ 74,452.5	0 0.00	-	0 0	0 0	0 0
28 Oct	921.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	946.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	944.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	952.40	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
16 Oct	947.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	944.20	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 860 expiring on 30DEC2025

Delta for 860 CE is -

Historical price for 860 CE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 110.3, 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 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 110.3, 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 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 110.3, 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 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 110.3, 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 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 110.3, 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 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 110.3, 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 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 110.3, 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 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 110.3, 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 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 110.3, 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 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 110.3, 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 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 110.3, 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 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 110.3, 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 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 110.3, 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 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 110.3, 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 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 110.3, 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 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 110.3, 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 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 110.3, 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 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 110.3, 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 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 27 Oct ADANIENSOL was trading at 946.35. 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

On 24 Oct ADANIENSOL was trading at 944.25. 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

On 23 Oct ADANIENSOL was trading at 952.40. 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 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 16 Oct ADANIENSOL was trading at 947.95. 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 15 Oct ADANIENSOL was trading at 944.20. 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 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 860 PE
Delta: -0.01 Vega: 0.05 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	0.2 ₹ 135	-0.4 -270.00	31.72	8 5,400	-5 -3,375	90 60,750
11 Dec	999.60	0.6 ₹ 405	-0.55 -371.25	34.00	45 30,375	0 0	95 64,125
10 Dec	982.55	1.25 ₹ 843.75	-0.35 -236.25	33.95	41 27,675	-20 -13,500	98 66,150
9 Dec	974.60	1.6 ₹ 1,080	-0.5 -337.50	33.74	169 1,14,075	-48 -32,400	126 85,050
8 Dec	960.50	2.1 ₹ 1,417.5	0.7 472.50	31.74	116 78,300	46 31,050	174 1,17,450
5 Dec	978.85	1.25 ₹ 843.75	-0.75 -506.25	30.17	36 24,300	-13 -8,775	128 86,400
4 Dec	971.70	2 ₹ 1,350	-0.75 -506.25	30.97	20 13,500	4 2,700	144 97,200
3 Dec	969.50	2.75 ₹ 1,856.25	0.6 405.00	32.82	87 58,725	36 24,300	141 95,175
2 Dec	976.95	2.05 ₹ 1,383.75	0.6 405.00	31.73	58 39,150	24 16,200	106 71,550
1 Dec	999.10	1.45 ₹ 978.75	-0.75 -506.25	33.09	18 12,150	4 2,700	82 55,350
28 Nov	994.55	2.2 ₹ 1,485	-0.25 -168.75	32.90	22 14,850	6 4,050	78 52,650
27 Nov	984.35	2.45 ₹ 1,653.75	-0.8 -540.00	31.23	23 15,525	3 2,025	72 48,600
26 Nov	991.20	3.25 ₹ 2,193.75	-2 -1350.00	34.70	78 52,650	10 6,750	69 46,575
25 Nov	971.50	4.95 ₹ 3,341.25	-1.3 -877.50	35.31	40 27,000	21 14,175	59 39,825
24 Nov	970.15	6.25 ₹ 4,218.75	-0.15 -101.25	35.44	24 16,200	1 675	38 25,650
21 Nov	974.80	6.45 ₹ 4,353.75	1.05 708.75	35.83	47 31,725	5 3,375	36 24,300
20 Nov	993.60	5.35 ₹ 3,611.25	0.35 236.25	37.33	22 14,850	12 8,100	31 20,925
19 Nov	1006.25	5 ₹ 3,375	-80 -54000.00	37.41	22 14,850	15 10,125	15 10,125
28 Oct	921.20	85 ₹ 57,375	0 0.00	5.64	0 0	0 0	0 0
27 Oct	946.35	85 ₹ 57,375	0 0.00	7.12	0 0	0 0	0 0
24 Oct	944.25	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
23 Oct	952.40	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
21 Oct	936.45	85 ₹ 57,375	0 0.00	6.29	0 0	0 0	0 0
20 Oct	937.05	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
17 Oct	929.70	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
16 Oct	947.95	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
15 Oct	944.20	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
14 Oct	933.75	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
13 Oct	937.65	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
10 Oct	925.85	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
9 Oct	931.95	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
8 Oct	914.00	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
7 Oct	919.00	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
6 Oct	926.65	85 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
3 Oct	916.35	85 ₹ 57,375	0 0.00	4.85	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -0.01

Historical price for 860 PE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by -5 which decreased total open position to 90

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 95

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 33.95, the open interest changed by -20 which decreased total open position to 98

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 33.74, the open interest changed by -48 which decreased total open position to 126

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 2.1, which was 0.7 higher than the previous day. The implied volatity was 31.74, the open interest changed by 46 which increased total open position to 174

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 30.17, the open interest changed by -13 which decreased total open position to 128

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 30.97, the open interest changed by 4 which increased total open position to 144

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was 32.82, the open interest changed by 36 which increased total open position to 141

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 2.05, which was 0.6 higher than the previous day. The implied volatity was 31.73, the open interest changed by 24 which increased total open position to 106

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 4 which increased total open position to 82

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 32.90, the open interest changed by 6 which increased total open position to 78

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 2.45, which was -0.8 lower than the previous day. The implied volatity was 31.23, the open interest changed by 3 which increased total open position to 72

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 3.25, which was -2 lower than the previous day. The implied volatity was 34.70, the open interest changed by 10 which increased total open position to 69

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 4.95, which was -1.3 lower than the previous day. The implied volatity was 35.31, the open interest changed by 21 which increased total open position to 59

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 6.25, which was -0.15 lower than the previous day. The implied volatity was 35.44, the open interest changed by 1 which increased total open position to 38

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 6.45, which was 1.05 higher than the previous day. The implied volatity was 35.83, the open interest changed by 5 which increased total open position to 36

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 37.33, the open interest changed by 12 which increased total open position to 31

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 5, which was -80 lower than the previous day. The implied volatity was 37.41, the open interest changed by 15 which increased total open position to 15

On 28 Oct ADANIENSOL was trading at 921.20. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ADANIENSOL was trading at 946.35. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ADANIENSOL was trading at 944.25. The strike last trading price was 85, 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 23 Oct ADANIENSOL was trading at 952.40. The strike last trading price was 85, 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 85, which was 0 lower than the previous day. The implied volatity was 6.29, 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 85, 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 85, 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 16 Oct ADANIENSOL was trading at 947.95. The strike last trading price was 85, 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 Oct ADANIENSOL was trading at 944.20. The strike last trading price was 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, which was 0 lower than the previous day. The implied volatity was 4.85, 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