ADANIENSOL

Adani Energy Solution Ltd

977.65 +3.25 (0.33%)

L: 957.7 H: 987.15

Back to Option Chain

Historical option data for ADANIENSOL
04 Feb 2026 11:13 AM 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 910 CE
Delta: 0.82 Vega: 0.61 Theta: -0.78 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	978.75	82.1 ₹ 55,417.5	2.85 1923.75	38.38	1 675	0 0	125 84,375
3 Feb	974.40	79 ₹ 53,325	55 37125.00	39	138 93,150	-32 -21,600	125 84,375
2 Feb	884.60	24.4 ₹ 16,470	9.15 6176.25	39.01	181 1,22,175	24 16,200	161 1,08,675
1 Feb	845.75	15.2 ₹ 10,260	-17.95 -12116.25	41.46	93 62,775	0 0	138 93,150
30 Jan	894.80	32.15 ₹ 21,701.25	-9.5 -6412.50	39.22	391 2,63,925	16 10,800	139 93,825
29 Jan	914.10	38.2 ₹ 25,785	9.3 6277.50	40.5	291 1,96,425	8 5,400	122 82,350
28 Jan	882.00	28 ₹ 18,900	6.35 4286.25	39.85	123 83,025	-7 -4,725	114 76,950

27 Jan	849.10	22.4 ₹ 15,120	3 2025.00	45.39	144 97,200	50 33,750	121 81,675
23 Jan	812.70	23 ₹ 15,525	-26 -17550.00	51.59	276 1,86,300	53 35,775	67 45,225
22 Jan	924.80	49 ₹ 33,075	10.05 6783.75	32.2	30 20,250	-4 -2,700	15 10,125
21 Jan	899.30	40.4 ₹ 27,270	4.95 3341.25	37.04	42 28,350	17 11,475	19 12,825
20 Jan	885.50	35.45 ₹ 23,928.75	-117.7 -79447.50	37.77	8 5,400	2 1,350	2 1,350
19 Jan	908.40	153.15 ₹ 1,03,376.25	0 0.00	-	0 0	0 0	0 0
16 Jan	908.70	153.15 ₹ 1,03,376.25	0 0.00	-	0 0	0 0	0 0
14 Jan	922.60	153.15 ₹ 1,03,376.25	0 0.00	-	0 0	0 0	0 0
13 Jan	932.50	153.15 ₹ 1,03,376.25	0 0.00	-	0 0	0 0	0 0
12 Jan	950.90	153.15 ₹ 1,03,376.25	0 0.00	-	0 0	0 0	0 0
9 Jan	960.60	153.15 ₹ 1,03,376.25	0 0.00	-	0 0	0 0	0 0
8 Jan	994.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	1033.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	1044.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	1044.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 910 expiring on 24FEB2026

Delta for 910 CE is 0.82

Historical price for 910 CE is as follows

On 4 Feb ADANIENSOL was trading at 978.75. The strike last trading price was 82.1, which was 2.85 higher than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 125

On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 79, which was 55 higher than the previous day. The implied volatity was 39, the open interest changed by -32 which decreased total open position to 125

On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was 24.4, which was 9.15 higher than the previous day. The implied volatity was 39.01, the open interest changed by 24 which increased total open position to 161

On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was 15.2, which was -17.95 lower than the previous day. The implied volatity was 41.46, the open interest changed by 0 which decreased total open position to 138

On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was 32.15, which was -9.5 lower than the previous day. The implied volatity was 39.22, the open interest changed by 16 which increased total open position to 139

On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 38.2, which was 9.3 higher than the previous day. The implied volatity was 40.5, the open interest changed by 8 which increased total open position to 122

On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 28, which was 6.35 higher than the previous day. The implied volatity was 39.85, the open interest changed by -7 which decreased total open position to 114

On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 22.4, which was 3 higher than the previous day. The implied volatity was 45.39, the open interest changed by 50 which increased total open position to 121

On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 23, which was -26 lower than the previous day. The implied volatity was 51.59, the open interest changed by 53 which increased total open position to 67

On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 49, which was 10.05 higher than the previous day. The implied volatity was 32.2, the open interest changed by -4 which decreased total open position to 15

On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 40.4, which was 4.95 higher than the previous day. The implied volatity was 37.04, the open interest changed by 17 which increased total open position to 19

On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 35.45, which was -117.7 lower than the previous day. The implied volatity was 37.77, the open interest changed by 2 which increased total open position to 2

On 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 153.15, 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 16 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 153.15, 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 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 153.15, 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 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 153.15, 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 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 153.15, 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 9 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 153.15, 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 8 Jan ADANIENSOL was trading at 994.30. 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 Jan ADANIENSOL was trading at 1033.50. 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 Jan ADANIENSOL was trading at 1044.10. 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 5 Jan ADANIENSOL was trading at 1044.90. 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 24FEB2026 910 PE
Delta: -0.19 Vega: 0.63 Theta: -0.58 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	978.75	10.5 ₹ 7,087.5	-0.9 -607.50	40.5	46 31,050	5 3,375	171 1,15,425
3 Feb	974.40	11.15 ₹ 7,526.25	-35.2 -23760.00	39.18	383 2,58,525	94 63,450	165 1,11,375
2 Feb	884.60	45.15 ₹ 30,476.25	-28.05 -18933.75	37.97	39 26,325	12 8,100	74 49,950
1 Feb	845.75	73.2 ₹ 49,410	27.65 18663.75	45.06	22 14,850	1 675	62 41,850
30 Jan	894.80	48.65 ₹ 32,838.75	11 7425.00	46.52	56 37,800	3 2,025	61 41,175
29 Jan	914.10	39.25 ₹ 26,493.75	-13.05 -8808.75	40.1	65 43,875	12 8,100	58 39,150
28 Jan	882.00	53.5 ₹ 36,112.5	-19.7 -13297.50	42.2	20 13,500	0 0	47 31,725
27 Jan	849.10	72 ₹ 48,600	-39.25 -26493.75	41.34	17 11,475	10 6,750	47 31,725
23 Jan	812.70	115.55 ₹ 77,996.25	84.7 57172.50	69.74	315 2,12,625	22 14,850	39 26,325
22 Jan	924.80	30.85 ₹ 20,823.75	-13.05 -8808.75	38.37	15 10,125	2 1,350	16 10,800
21 Jan	899.30	43.2 ₹ 29,160	12.65 8538.75	39.18	17 11,475	13 8,775	13 8,775
20 Jan	885.50	30.55 ₹ 20,621.25	0 0.00	0.06	0 0	0 0	0 0
19 Jan	908.40	30.55 ₹ 20,621.25	0 0.00	0.73	0 0	0 0	0 0
16 Jan	908.70	30.55 ₹ 20,621.25	0 0.00	0.49	0 0	0 0	0 0
14 Jan	922.60	30.55 ₹ 20,621.25	0 0.00	2.13	0 0	0 0	0 0
13 Jan	932.50	30.55 ₹ 20,621.25	0 0.00	3.16	0 0	0 0	0 0
12 Jan	950.90	30.55 ₹ 20,621.25	0 0.00	4.83	0 0	0 0	0 0
9 Jan	960.60	30.55 ₹ 20,621.25	0 0.00	4.94	0 0	0 0	0 0
8 Jan	994.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	1033.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	1044.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	1044.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 910 expiring on 24FEB2026

Delta for 910 PE is -0.19

Historical price for 910 PE is as follows

On 4 Feb ADANIENSOL was trading at 978.75. The strike last trading price was 10.5, which was -0.9 lower than the previous day. The implied volatity was 40.5, the open interest changed by 5 which increased total open position to 171

On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 11.15, which was -35.2 lower than the previous day. The implied volatity was 39.18, the open interest changed by 94 which increased total open position to 165

On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was 45.15, which was -28.05 lower than the previous day. The implied volatity was 37.97, the open interest changed by 12 which increased total open position to 74

On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was 73.2, which was 27.65 higher than the previous day. The implied volatity was 45.06, the open interest changed by 1 which increased total open position to 62

On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was 48.65, which was 11 higher than the previous day. The implied volatity was 46.52, the open interest changed by 3 which increased total open position to 61

On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 39.25, which was -13.05 lower than the previous day. The implied volatity was 40.1, the open interest changed by 12 which increased total open position to 58

On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 53.5, which was -19.7 lower than the previous day. The implied volatity was 42.2, the open interest changed by 0 which decreased total open position to 47

On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 72, which was -39.25 lower than the previous day. The implied volatity was 41.34, the open interest changed by 10 which increased total open position to 47

On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 115.55, which was 84.7 higher than the previous day. The implied volatity was 69.74, the open interest changed by 22 which increased total open position to 39

On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 30.85, which was -13.05 lower than the previous day. The implied volatity was 38.37, the open interest changed by 2 which increased total open position to 16

On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 43.2, which was 12.65 higher than the previous day. The implied volatity was 39.18, the open interest changed by 13 which increased total open position to 13

On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 30.55, which was 0 lower than the previous day. The implied volatity was 0.06, 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 30.55, which was 0 lower than the previous day. The implied volatity was 0.73, 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 30.55, which was 0 lower than the previous day. The implied volatity was 0.49, 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 30.55, which was 0 lower than the previous day. The implied volatity was 2.13, 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 30.55, which was 0 lower than the previous day. The implied volatity was 3.16, 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 30.55, which was 0 lower than the previous day. The implied volatity was 4.83, 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 30.55, 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

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