ADANIENSOL

Adani Energy Solution Ltd

914.1 +32.10 (3.64%)

L: 867 H: 920.5

Back to Option Chain

Historical option data for ADANIENSOL
29 Jan 2026 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 24-FEB-2026 880 CE
Delta: 0.65 Vega: 0.89 Theta: -0.79 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	914.10	53.55 ₹ 36,146.25	10.65 7188.75	37.8	937 6,32,475	-8 -5,400	192 1,29,600
28 Jan	882.00	41.5 ₹ 28,012.5	10.3 6952.50	40.14	1,413 9,53,775	96 64,800	201 1,35,675
27 Jan	849.10	29.3 ₹ 19,777.5	2.45 1653.75	41.89	319 2,15,325	-30 -20,250	106 71,550
23 Jan	812.70	28.5 ₹ 19,237.5	-21.55 -14546.25	48.14	478 3,22,650	130 87,750	132 89,100
22 Jan	924.80	50.05 ₹ 33,783.75	-108.55 -73271.25	-	0 0	0 0	2 1,350
21 Jan	899.30	50.05 ₹ 33,783.75	-108.55 -73271.25	29.91	4 2,700	0 0	0 0
20 Jan	885.50	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
19 Jan	908.40	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
16 Jan	908.70	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
14 Jan	922.60	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
13 Jan	932.50	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
12 Jan	950.90	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
9 Jan	960.60	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
8 Jan	994.30	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
7 Jan	1033.50	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
6 Jan	1044.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	1044.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	1057.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Jan	1046.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1027.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	1024.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	999.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	1015.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	996.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0

23 Dec	994.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	1007.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	988.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	976.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	977.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	994.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	1016.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	1011.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	999.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	982.55	158.6 ₹ 1,07,055	- NaN	-	0 0	0 0	0 0
9 Dec	974.60	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	158.6 ₹ 1,07,055	- NaN	-	0 0	0 0	0 0
5 Dec	978.85	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
4 Dec	971.70	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
3 Dec	969.50	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	158.6 ₹ 1,07,055	0 0.00	-	0 0	0 0	0 0
28 Nov	994.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	984.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 880 expiring on 24FEB2026

Delta for 880 CE is 0.65

Historical price for 880 CE is as follows

On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 53.55, which was 10.65 higher than the previous day. The implied volatity was 37.8, the open interest changed by -8 which decreased total open position to 192

On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 41.5, which was 10.3 higher than the previous day. The implied volatity was 40.14, the open interest changed by 96 which increased total open position to 201

On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 29.3, which was 2.45 higher than the previous day. The implied volatity was 41.89, the open interest changed by -30 which decreased total open position to 106

On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 28.5, which was -21.55 lower than the previous day. The implied volatity was 48.14, the open interest changed by 130 which increased total open position to 132

On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 50.05, which was -108.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 50.05, which was -108.55 lower than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 0

On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 158.6, 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 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 158.6, 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 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec ADANIENSOL was trading at 1024.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Dec ADANIENSOL was trading at 999.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Dec ADANIENSOL was trading at 1015.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Dec ADANIENSOL was trading at 996.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Dec ADANIENSOL was trading at 994.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ADANIENSOL was trading at 1007.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Dec ADANIENSOL was trading at 988.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ADANIENSOL was trading at 976.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ADANIENSOL was trading at 977.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ADANIENSOL was trading at 994.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was -, which was - 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 -, which was - 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 158.6, which was - 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 158.6, 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 158.6, which was - 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 -, which was - 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ADANIENSOL 24FEB2026 880 PE
Delta: -0.36 Vega: 0.9 Theta: -0.65 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	914.10	26.85 ₹ 18,123.75	-10.05 -6783.75	42.87	463 3,12,525	104 70,200	216 1,45,800
28 Jan	882.00	37.2 ₹ 25,110	-18.45 -12453.75	42.45	122 82,350	7 4,725	100 67,500
27 Jan	849.10	55.1 ₹ 37,192.5	-34.85 -23523.75	44.62	27 18,225	5 3,375	95 64,125
23 Jan	812.70	79.8 ₹ 53,865	46.5 31387.50	53.26	583 3,93,525	87 58,725	89 60,075
22 Jan	924.80	33.3 ₹ 22,477.5	8.75 5906.25	-	0 0	0 0	2 1,350
21 Jan	899.30	33.3 ₹ 22,477.5	8.75 5906.25	43.66	5 3,375	-1 -675	0 0
20 Jan	885.50	24.55 ₹ 16,571.25	4.8 3240.00	-	0 0	0 0	1 675
19 Jan	908.40	24.55 ₹ 16,571.25	4.8 3240.00	-	0 0	0 0	1 675
16 Jan	908.70	24.55 ₹ 16,571.25	4.8 3240.00	-	0 0	0 0	1 675
14 Jan	922.60	24.55 ₹ 16,571.25	4.8 3240.00	38.53	1 675	0 0	0 0
13 Jan	932.50	19.75 ₹ 13,331.25	12.95 8741.25	36.38	2 1,350	0 0	0 0
12 Jan	950.90	6.8 ₹ 4,590	-47.05 -31758.75	-	0 0	0 0	2 1,350
9 Jan	960.60	6.8 ₹ 4,590	-47.05 -31758.75	-	0 0	0 0	2 1,350
8 Jan	994.30	6.8 ₹ 4,590	-47.05 -31758.75	-	0 0	0 0	2 1,350
7 Jan	1033.50	6.8 ₹ 4,590	-47.05 -31758.75	-	0 0	0 0	2 1,350
6 Jan	1044.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	1044.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	1057.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Jan	1046.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1027.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	1024.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	999.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	1015.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	996.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	994.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	1007.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	988.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	976.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	977.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	994.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	1016.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	1011.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	999.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	982.55	53.85 ₹ 36,348.75	- NaN	-	0 0	0 0	0 0
9 Dec	974.60	53.85 ₹ 36,348.75	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	53.85 ₹ 36,348.75	- NaN	-	0 0	0 0	0 0
5 Dec	978.85	53.85 ₹ 36,348.75	0 0.00	-	0 0	0 0	0 0
4 Dec	971.70	53.85 ₹ 36,348.75	0 0.00	-	0 0	0 0	0 0
3 Dec	969.50	53.85 ₹ 36,348.75	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	53.85 ₹ 36,348.75	0 0.00	-	0 0	0 0	0 0
28 Nov	994.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	984.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 880 expiring on 24FEB2026

Delta for 880 PE is -0.36

Historical price for 880 PE is as follows

On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 26.85, which was -10.05 lower than the previous day. The implied volatity was 42.87, the open interest changed by 104 which increased total open position to 216

On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 37.2, which was -18.45 lower than the previous day. The implied volatity was 42.45, the open interest changed by 7 which increased total open position to 100

On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 55.1, which was -34.85 lower than the previous day. The implied volatity was 44.62, the open interest changed by 5 which increased total open position to 95

On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 79.8, which was 46.5 higher than the previous day. The implied volatity was 53.26, the open interest changed by 87 which increased total open position to 89

On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 33.3, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 33.3, which was 8.75 higher than the previous day. The implied volatity was 43.66, the open interest changed by -1 which decreased total open position to 0

On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 24.55, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 24.55, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 24.55, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 24.55, which was 4.8 higher than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 0

On 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 19.75, which was 12.95 higher than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 6.8, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 6.8, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 6.8, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 6.8, which was -47.05 lower 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 53.85, which was - 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 53.85, 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 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 53.85, which was - 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 53.85, 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 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 53.85, 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 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 53.85, 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 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 53.85, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD