ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
06 Apr 2026 04:13 PM IST
| ADANIENSOL 28-Apr-2026 (21d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.94
Theta: -1.27
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 991.35 | 64.4 | 28.85 | 52.74 | 756 | 208 | 314 | |||||||||
| 2 Apr | 941.60 | 36.05 | -3.65 | 43.85 | 44 | 2 | 107 | |||||||||
| 1 Apr | 956.60 | 39.75 | 4.8 | 41.37 | 230 | -3 | 105 | |||||||||
| 30 Mar | 934.90 | 35 | -13.4 | 45.56 | 94 | 20 | 108 | |||||||||
| 27 Mar | 956.00 | 49.05 | -13.4 | 45.52 | 119 | 78 | 90 | |||||||||
| 25 Mar | 990.40 | 62.45 | 12.45 | 41.84 | 25 | -18 | 12 | |||||||||
| 24 Mar | 967.30 | 50 | -2.05 | 38.87 | 1 | 0 | 30 | |||||||||
| 23 Mar | 946.90 | 52.05 | -33.2 | 50.04 | 1 | 0 | 30 | |||||||||
| 20 Mar | 1009.90 | 85.25 | 19.5 | 44.87 | 3 | 0 | 31 | |||||||||
| 19 Mar | 1005.30 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 18 Mar | 1036.70 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 17 Mar | 1000.60 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 16 Mar | 996.50 | 66 | -68 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 992.30 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 12 Mar | 1004.40 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 11 Mar | 992.00 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 10 Mar | 1013.60 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 9 Mar | 981.40 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 6 Mar | 992.50 | 66 | -68 | - | 0 | 0 | 31 | |||||||||
| 5 Mar | 987.90 | 66 | -68 | 31.57 | 31 | 28 | 28 | |||||||||
| 4 Mar | 960.50 | 134 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 2 Mar | 972.30 | 134 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1011.55 | 134 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1023.95 | 134 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1013.00 | 134 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 970 expiring on 28APR2026
Delta for 970 CE is 0.61
Historical price for 970 CE is as follows
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 64.4, which was 28.85 higher than the previous day. The implied volatity was 52.74, the open interest changed by 208 which increased total open position to 314
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 36.05, which was -3.65 lower than the previous day. The implied volatity was 43.85, the open interest changed by 2 which increased total open position to 107
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 39.75, which was 4.8 higher than the previous day. The implied volatity was 41.37, the open interest changed by -3 which decreased total open position to 105
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 35, which was -13.4 lower than the previous day. The implied volatity was 45.56, the open interest changed by 20 which increased total open position to 108
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 49.05, which was -13.4 lower than the previous day. The implied volatity was 45.52, the open interest changed by 78 which increased total open position to 90
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 62.45, which was 12.45 higher than the previous day. The implied volatity was 41.84, the open interest changed by -18 which decreased total open position to 12
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 50, which was -2.05 lower than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 30
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 52.05, which was -33.2 lower than the previous day. The implied volatity was 50.04, the open interest changed by 0 which decreased total open position to 30
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 85.25, which was 19.5 higher than the previous day. The implied volatity was 44.87, the open interest changed by 0 which decreased total open position to 31
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 66, which was -68 lower than the previous day. The implied volatity was 31.57, the open interest changed by 28 which increased total open position to 28
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 134, 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 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 134, 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 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 134, 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 28-Apr-2026 (21d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.93
Theta: -0.96
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 991.35 | 36.7 | -20.9 | 50.74 | 430 | 118 | 164 |
| 2 Apr | 941.60 | 58.45 | 10.2 | 48.13 | 10 | 5 | 45 |
| 1 Apr | 956.60 | 48.75 | -20.05 | 43.53 | 103 | 22 | 41 |
| 30 Mar | 934.90 | 68.8 | 14.3 | 49.31 | 7 | 3 | 18 |
| 27 Mar | 956.00 | 54.5 | 3.4 | 45.89 | 22 | 5 | 15 |
| 25 Mar | 990.40 | 51.1 | -7 | - | 0 | 0 | 10 |
| 24 Mar | 967.30 | 51.1 | -7 | 45.91 | 1 | 0 | 10 |
| 23 Mar | 946.90 | 58.1 | 18.1 | 41.72 | 4 | 0 | 7 |
| 20 Mar | 1009.90 | 40 | -3.4 | - | 0 | 0 | 7 |
| 19 Mar | 1005.30 | 40 | -3.4 | - | 0 | 0 | 7 |
| 18 Mar | 1036.70 | 40 | -3.4 | - | 0 | 0 | 7 |
| 17 Mar | 1000.60 | 40 | -3.4 | - | 2 | 0 | 7 |
| 16 Mar | 996.50 | 40 | -3.4 | - | 2 | 2 | 0 |
| 13 Mar | 992.30 | 42.7 | -13.15 | - | 0 | 0 | 5 |
| 12 Mar | 1004.40 | 42.7 | -13.15 | - | 0 | 0 | 5 |
| 11 Mar | 992.00 | 42.7 | -13.15 | - | 0 | 0 | 5 |
| 10 Mar | 1013.60 | 42.7 | -13.15 | - | 0 | 0 | 5 |
| 9 Mar | 981.40 | 42.7 | -13.15 | - | 0 | 0 | 5 |
| 6 Mar | 992.50 | 42.7 | -13.15 | - | 0 | 0 | 5 |
| 5 Mar | 987.90 | 42.7 | -13.15 | 38.47 | 5 | 2 | 2 |
| 4 Mar | 960.50 | 55.85 | 0 | 0.12 | 0 | 0 | 0 |
| 2 Mar | 972.30 | 55.85 | 0 | 1.42 | 0 | 0 | 0 |
| 27 Feb | 1011.55 | 55.85 | 0 | 4.04 | 0 | 0 | 0 |
| 26 Feb | 1023.95 | 55.85 | 0 | 4.49 | 0 | 0 | 0 |
| 25 Feb | 1013.00 | 55.85 | 0 | 4.39 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 970 expiring on 28APR2026
Delta for 970 PE is -0.39
Historical price for 970 PE is as follows
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 36.7, which was -20.9 lower than the previous day. The implied volatity was 50.74, the open interest changed by 118 which increased total open position to 164
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 58.45, which was 10.2 higher than the previous day. The implied volatity was 48.13, the open interest changed by 5 which increased total open position to 45
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 48.75, which was -20.05 lower than the previous day. The implied volatity was 43.53, the open interest changed by 22 which increased total open position to 41
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 68.8, which was 14.3 higher than the previous day. The implied volatity was 49.31, the open interest changed by 3 which increased total open position to 18
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 54.5, which was 3.4 higher than the previous day. The implied volatity was 45.89, the open interest changed by 5 which increased total open position to 15
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 51.1, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 51.1, which was -7 lower than the previous day. The implied volatity was 45.91, the open interest changed by 0 which decreased total open position to 10
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 58.1, which was 18.1 higher than the previous day. The implied volatity was 41.72, the open interest changed by 0 which decreased total open position to 7
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 40, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 40, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 40, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 40, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 40, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar ADANIENSOL was trading at 992.30. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 42.7, which was -13.15 lower than the previous day. The implied volatity was 38.47, the open interest changed by 2 which increased total open position to 2
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 55.85, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 55.85, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIENSOL was trading at 1011.55. The strike last trading price was 55.85, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 55.85, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 55.85, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
