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 910 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	92.2 ₹ 62,235	-1.45 -978.75	-	0 0	0 0	1 675
11 Dec	999.60	92.2 ₹ 62,235	-1.45 -978.75	-	2 1,350	1 675	1 675
10 Dec	982.55	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
9 Dec	974.60	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
5 Dec	978.85	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
4 Dec	971.70	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
3 Dec	969.50	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
1 Dec	999.10	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
28 Nov	994.55	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
27 Nov	984.35	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0

26 Nov	991.20	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
25 Nov	971.50	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
24 Nov	970.15	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
21 Nov	974.80	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
20 Nov	993.60	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1006.25	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1026.65	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1021.55	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1023.85	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1021.40	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1001.90	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0
11 Nov	989.30	93.65 ₹ 63,213.75	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 CE is -

Historical price for 910 CE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 92.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 92.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 93.65, 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 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 93.65, 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 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 93.65, 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 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 93.65, 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 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 93.65, 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 Nov ADANIENSOL was trading at 1001.90. The strike last trading price was 93.65, 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 Nov ADANIENSOL was trading at 989.30. The strike last trading price was 93.65, 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 910 PE
Delta: -0.04 Vega: 0.20 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	1.15 ₹ 776.25	-1.15 -776.25	28.67	31 20,925	0 0	277 1,86,975
11 Dec	999.60	2.3 ₹ 1,552.5	-1.75 -1181.25	30.04	17 11,475	-2 -1,350	277 1,86,975
10 Dec	982.55	4.4 ₹ 2,970	-0.9 -607.50	30.60	222 1,49,850	84 56,700	278 1,87,650
9 Dec	974.60	5.3 ₹ 3,577.5	-2.65 -1788.75	30.31	34 22,950	-1 -675	194 1,30,950
8 Dec	960.50	8.15 ₹ 5,501.25	3.1 2092.50	30.12	47 31,725	-21 -14,175	196 1,32,300
5 Dec	978.85	4.8 ₹ 3,240	-2.4 -1620.00	27.85	278 1,87,650	189 1,27,575	217 1,46,475
4 Dec	971.70	7.2 ₹ 4,860	0 0.00	29.23	26 17,550	20 13,500	28 18,900
3 Dec	969.50	7.35 ₹ 4,961.25	-65.55 -44246.25	-	0 0	8 5,400	0 0
2 Dec	976.95	7.35 ₹ 4,961.25	-65.55 -44246.25	30.70	10 6,750	4 2,700	4 2,700
1 Dec	999.10	72.9 ₹ 49,207.5	0 0.00	10.08	0 0	0 0	0 0
28 Nov	994.55	72.9 ₹ 49,207.5	0 0.00	8.51	0 0	0 0	0 0
27 Nov	984.35	72.9 ₹ 49,207.5	0 0.00	7.54	0 0	0 0	0 0
26 Nov	991.20	72.9 ₹ 49,207.5	0 0.00	8.17	0 0	0 0	0 0
25 Nov	971.50	72.9 ₹ 49,207.5	0 0.00	6.85	0 0	0 0	0 0
24 Nov	970.15	72.9 ₹ 49,207.5	0 0.00	6.35	0 0	0 0	0 0
21 Nov	974.80	72.9 ₹ 49,207.5	0 0.00	6.43	0 0	0 0	0 0
20 Nov	993.60	72.9 ₹ 49,207.5	0 0.00	8.10	0 0	0 0	0 0
19 Nov	1006.25	72.9 ₹ 49,207.5	0 0.00	8.56	0 0	0 0	0 0
18 Nov	1026.65	72.9 ₹ 49,207.5	0 0.00	9.86	0 0	0 0	0 0
17 Nov	1021.55	72.9 ₹ 49,207.5	0 0.00	9.72	0 0	0 0	0 0
14 Nov	1023.85	72.9 ₹ 49,207.5	0 0.00	9.58	0 0	0 0	0 0
13 Nov	1021.40	72.9 ₹ 49,207.5	0 0.00	9.36	0 0	0 0	0 0
12 Nov	1001.90	72.9 ₹ 49,207.5	0 0.00	7.92	0 0	0 0	0 0
11 Nov	989.30	72.9 ₹ 49,207.5	0 0.00	7.12	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 PE is -0.04

Historical price for 910 PE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 277

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 2.3, which was -1.75 lower than the previous day. The implied volatity was 30.04, the open interest changed by -2 which decreased total open position to 277

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 4.4, which was -0.9 lower than the previous day. The implied volatity was 30.60, the open interest changed by 84 which increased total open position to 278

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 5.3, which was -2.65 lower than the previous day. The implied volatity was 30.31, the open interest changed by -1 which decreased total open position to 194

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 8.15, which was 3.1 higher than the previous day. The implied volatity was 30.12, the open interest changed by -21 which decreased total open position to 196

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 4.8, which was -2.4 lower than the previous day. The implied volatity was 27.85, the open interest changed by 189 which increased total open position to 217

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 29.23, the open interest changed by 20 which increased total open position to 28

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 7.35, which was -65.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 7.35, which was -65.55 lower than the previous day. The implied volatity was 30.70, the open interest changed by 4 which increased total open position to 4

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 72.9, which was 0 lower than the previous day. The implied volatity was 10.08, 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 72.9, which was 0 lower than the previous day. The implied volatity was 8.51, 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 72.9, which was 0 lower than the previous day. The implied volatity was 7.54, 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 72.9, which was 0 lower than the previous day. The implied volatity was 8.17, 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 72.9, which was 0 lower than the previous day. The implied volatity was 6.85, 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 72.9, which was 0 lower than the previous day. The implied volatity was 6.35, 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 72.9, which was 0 lower than the previous day. The implied volatity was 6.43, 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 72.9, which was 0 lower than the previous day. The implied volatity was 8.10, 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 72.9, which was 0 lower than the previous day. The implied volatity was 8.56, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 72.9, which was 0 lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 72.9, which was 0 lower than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 72.9, which was 0 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 72.9, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ADANIENSOL was trading at 1001.90. The strike last trading price was 72.9, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ADANIENSOL was trading at 989.30. The strike last trading price was 72.9, 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

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