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 880 CE
Delta: 0.95 Vega: 0.22 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	136 ₹ 91,800	34.95 23591.25	39.14	3 2,025	0 0	0 0
11 Dec	999.60	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
10 Dec	982.55	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
9 Dec	974.60	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
5 Dec	978.85	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
4 Dec	971.70	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
3 Dec	969.50	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
1 Dec	999.10	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
28 Nov	994.55	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
27 Nov	984.35	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
26 Nov	991.20	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
25 Nov	971.50	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0

24 Nov	970.15	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
21 Nov	974.80	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
20 Nov	993.60	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1006.25	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
28 Oct	921.20	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
27 Oct	946.35	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
24 Oct	944.25	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
23 Oct	952.40	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
21 Oct	936.45	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
20 Oct	937.05	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
17 Oct	929.70	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
16 Oct	947.95	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
15 Oct	944.20	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
14 Oct	933.75	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
13 Oct	937.65	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
10 Oct	925.85	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
9 Oct	931.95	101.05 ₹ 68,208.75	0 0.00	-	0 0	0 0	0 0
8 Oct	914.00	101.05 ₹ 68,208.75	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 880 expiring on 30DEC2025

Delta for 880 CE is 0.95

Historical price for 880 CE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 136, which was 34.95 higher than the previous day. The implied volatity was 39.14, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 101.05, 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 880 PE
Delta: -0.02 Vega: 0.12 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	0.6 ₹ 405	-0.55 -371.25	32.51	11 7,425	-4 -2,700	36 24,300
11 Dec	999.60	1.1 ₹ 742.5	-0.75 -506.25	32.57	28 18,900	0 0	42 28,350
10 Dec	982.55	2 ₹ 1,350	-0.25 -168.75	32.27	99 66,825	-48 -32,400	42 28,350
9 Dec	974.60	2.2 ₹ 1,485	-1.55 -1046.25	31.06	31 20,925	2 1,350	91 61,425
8 Dec	960.50	3.8 ₹ 2,565	1.15 776.25	31.23	75 50,625	20 13,500	89 60,075
5 Dec	978.85	2.65 ₹ 1,788.75	-0.75 -506.25	30.59	3 2,025	-1 -675	69 46,575
4 Dec	971.70	3.4 ₹ 2,295	-0.75 -506.25	30.20	17 11,475	-2 -1,350	67 45,225
3 Dec	969.50	4.1 ₹ 2,767.5	0.6 405.00	31.34	89 60,075	46 31,050	69 46,575
2 Dec	976.95	3.45 ₹ 2,328.75	-1.05 -708.75	-	0 0	0 0	0 0
1 Dec	999.10	3.45 ₹ 2,328.75	-1.05 -708.75	-	0 0	13 8,775	0 0
28 Nov	994.55	3.45 ₹ 2,328.75	-1.05 -708.75	32.14	35 23,625	13 8,775	23 15,525
27 Nov	984.35	4.5 ₹ 3,037.5	-4.25 -2868.75	31.75	13 8,775	5 3,375	7 4,725
26 Nov	991.20	8.75 ₹ 5,906.25	0.25 168.75	-	0 0	0 0	0 0
25 Nov	971.50	8.75 ₹ 5,906.25	0.25 168.75	-	0 0	1 675	0 0
24 Nov	970.15	8.75 ₹ 5,906.25	0.25 168.75	34.49	1 675	0 0	1 675
21 Nov	974.80	8.5 ₹ 5,737.5	-87 -58725.00	34.38	1 675	0 0	0 0
20 Nov	993.60	95.5 ₹ 64,462.5	0 0.00	11.08	0 0	0 0	0 0
19 Nov	1006.25	95.5 ₹ 64,462.5	0 0.00	11.49	0 0	0 0	0 0
28 Oct	921.20	95.5 ₹ 64,462.5	0 0.00	4.20	0 0	0 0	0 0
27 Oct	946.35	95.5 ₹ 64,462.5	0 0.00	5.78	0 0	0 0	0 0
24 Oct	944.25	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
23 Oct	952.40	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
21 Oct	936.45	95.5 ₹ 64,462.5	0 0.00	4.94	0 0	0 0	0 0
20 Oct	937.05	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
17 Oct	929.70	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
16 Oct	947.95	95.5 ₹ 64,462.5	0 0.00	5.64	0 0	0 0	0 0
15 Oct	944.20	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
14 Oct	933.75	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
13 Oct	937.65	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
10 Oct	925.85	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
9 Oct	931.95	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
8 Oct	914.00	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
7 Oct	919.00	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
6 Oct	926.65	95.5 ₹ 64,462.5	0 0.00	-	0 0	0 0	0 0
3 Oct	916.35	95.5 ₹ 64,462.5	0 0.00	3.47	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -0.02

Historical price for 880 PE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by -4 which decreased total open position to 36

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 42

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 32.27, the open interest changed by -48 which decreased total open position to 42

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 2.2, which was -1.55 lower than the previous day. The implied volatity was 31.06, the open interest changed by 2 which increased total open position to 91

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 3.8, which was 1.15 higher than the previous day. The implied volatity was 31.23, the open interest changed by 20 which increased total open position to 89

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 30.59, the open interest changed by -1 which decreased total open position to 69

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 30.20, the open interest changed by -2 which decreased total open position to 67

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 31.34, the open interest changed by 46 which increased total open position to 69

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 3.45, which was -1.05 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 3.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 32.14, the open interest changed by 13 which increased total open position to 23

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 4.5, which was -4.25 lower than the previous day. The implied volatity was 31.75, the open interest changed by 5 which increased total open position to 7

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 8.75, which was 0.25 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 8.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 1

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 8.5, which was -87 lower than the previous day. The implied volatity was 34.38, 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 95.5, which was 0 lower than the previous day. The implied volatity was 11.08, 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 95.5, which was 0 lower than the previous day. The implied volatity was 11.49, 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 95.5, which was 0 lower than the previous day. The implied volatity was 4.20, 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 95.5, which was 0 lower than the previous day. The implied volatity was 5.78, 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 95.5, 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 95.5, 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 95.5, which was 0 lower than the previous day. The implied volatity was 4.94, 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 95.5, 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 95.5, 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 95.5, 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 15 Oct ADANIENSOL was trading at 944.20. The strike last trading price was 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, which was 0 lower than the previous day. The implied volatity was 3.47, 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