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 930 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0

11 Dec	999.60	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
10 Dec	982.55	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
9 Dec	974.60	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
5 Dec	978.85	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
4 Dec	971.70	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
3 Dec	969.50	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
1 Dec	999.10	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
28 Nov	994.55	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
27 Nov	984.35	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
26 Nov	991.20	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
25 Nov	971.50	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
24 Nov	970.15	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
21 Nov	974.80	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
20 Nov	993.60	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1006.25	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1026.65	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1021.55	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1023.85	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1021.40	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1001.90	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0
11 Nov	989.30	84.25 ₹ 56,868.75	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 84.25, 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 930 PE
Delta: -0.07 Vega: 0.30 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	1.85 ₹ 1,248.75	-1.65 -1113.75	26.52	132 89,100	-50 -33,750	159 1,07,325
11 Dec	999.60	3.3 ₹ 2,227.5	-3.6 -2430.00	27.33	124 83,700	-22 -14,850	209 1,41,075
10 Dec	982.55	7.35 ₹ 4,961.25	-0.85 -573.75	29.75	343 2,31,525	99 66,825	236 1,59,300
9 Dec	974.60	8.1 ₹ 5,467.5	-4.4 -2970.00	28.62	107 72,225	1 675	145 97,875
8 Dec	960.50	12.85 ₹ 8,673.75	3.35 2261.25	29.37	87 58,725	9 6,075	147 99,225
5 Dec	978.85	9.5 ₹ 6,412.5	-1.95 -1316.25	29.27	1 675	0 0	138 93,150
4 Dec	971.70	11.45 ₹ 7,728.75	-1.8 -1215.00	28.77	16 10,800	1 675	136 91,800
3 Dec	969.50	12.75 ₹ 8,606.25	1.45 978.75	29.97	128 86,400	2 1,350	134 90,450
2 Dec	976.95	11.55 ₹ 7,796.25	4.15 2801.25	30.51	90 60,750	-13 -8,775	132 89,100
1 Dec	999.10	7.4 ₹ 4,995	-1.9 -1282.50	29.66	74 49,950	24 16,200	143 96,525
28 Nov	994.55	9.3 ₹ 6,277.5	-2.4 -1620.00	29.90	25 16,875	-10 -6,750	118 79,650
27 Nov	984.35	12 ₹ 8,100	-0.05 -33.75	29.86	31 20,925	11 7,425	127 85,725
26 Nov	991.20	11.9 ₹ 8,032.5	-5.5 -3712.50	31.90	112 75,600	73 49,275	115 77,625
25 Nov	971.50	17.7 ₹ 11,947.5	0.9 607.50	33.86	14 9,450	-1 -675	43 29,025
24 Nov	970.15	16.3 ₹ 11,002.5	0.55 371.25	-	0 0	0 0	0 0
21 Nov	974.80	16.3 ₹ 11,002.5	0.55 371.25	-	0 0	24 16,200	0 0
20 Nov	993.60	16.3 ₹ 11,002.5	0.55 371.25	35.32	37 24,975	23 15,525	43 29,025
19 Nov	1006.25	15.75 ₹ 10,631.25	-67.5 -45562.50	35.96	26 17,550	15 10,125	15 10,125
18 Nov	1026.65	83.25 ₹ 56,193.75	0 0.00	8.36	0 0	0 0	0 0
17 Nov	1021.55	83.25 ₹ 56,193.75	0 0.00	8.28	0 0	0 0	0 0
14 Nov	1023.85	83.25 ₹ 56,193.75	0 0.00	8.22	0 0	0 0	0 0
13 Nov	1021.40	83.25 ₹ 56,193.75	0 0.00	7.97	0 0	0 0	0 0
12 Nov	1001.90	83.25 ₹ 56,193.75	0 0.00	6.46	0 0	0 0	0 0
11 Nov	989.30	83.25 ₹ 56,193.75	0 0.00	5.65	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -0.07

Historical price for 930 PE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 1.85, which was -1.65 lower than the previous day. The implied volatity was 26.52, the open interest changed by -50 which decreased total open position to 159

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 3.3, which was -3.6 lower than the previous day. The implied volatity was 27.33, the open interest changed by -22 which decreased total open position to 209

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 7.35, which was -0.85 lower than the previous day. The implied volatity was 29.75, the open interest changed by 99 which increased total open position to 236

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 8.1, which was -4.4 lower than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 145

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 12.85, which was 3.35 higher than the previous day. The implied volatity was 29.37, the open interest changed by 9 which increased total open position to 147

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 9.5, which was -1.95 lower than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 138

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 11.45, which was -1.8 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 136

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 12.75, which was 1.45 higher than the previous day. The implied volatity was 29.97, the open interest changed by 2 which increased total open position to 134

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 11.55, which was 4.15 higher than the previous day. The implied volatity was 30.51, the open interest changed by -13 which decreased total open position to 132

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was 29.66, the open interest changed by 24 which increased total open position to 143

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 9.3, which was -2.4 lower than the previous day. The implied volatity was 29.90, the open interest changed by -10 which decreased total open position to 118

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 12, which was -0.05 lower than the previous day. The implied volatity was 29.86, the open interest changed by 11 which increased total open position to 127

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 11.9, which was -5.5 lower than the previous day. The implied volatity was 31.90, the open interest changed by 73 which increased total open position to 115

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 17.7, which was 0.9 higher than the previous day. The implied volatity was 33.86, the open interest changed by -1 which decreased total open position to 43

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 16.3, which was 0.55 higher 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 16.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 16.3, which was 0.55 higher than the previous day. The implied volatity was 35.32, the open interest changed by 23 which increased total open position to 43

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 15.75, which was -67.5 lower than the previous day. The implied volatity was 35.96, the open interest changed by 15 which increased total open position to 15

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 8.36, 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 83.25, which was 0 lower than the previous day. The implied volatity was 8.28, 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 83.25, which was 0 lower than the previous day. The implied volatity was 8.22, 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 83.25, which was 0 lower than the previous day. The implied volatity was 7.97, 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 83.25, which was 0 lower than the previous day. The implied volatity was 6.46, 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 83.25, which was 0 lower than the previous day. The implied volatity was 5.65, 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