ADANIENSOL

Adani Energy Solution Ltd

974.6 0.00 (0.00%)

L: 946.35 H: 976.95

Back to Option Chain

Historical option data for ADANIENSOL
10 Dec 2025 09:03 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 30-DEC-2025 970 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	975.60	29.7 ₹ 20,047.5	6 4050.00	-	359 2,42,325	-19 -12,825	161 1,08,675
9 Dec	974.60	29.7 ₹ 20,047.5	6 4050.00	25.54	359 2,42,325	-17 -11,475	161 1,08,675
8 Dec	960.50	22.65 ₹ 15,288.75	-10.55 -7121.25	26.04	363 2,45,025	35 23,625	179 1,20,825
5 Dec	978.85	33 ₹ 22,275	-0.05 -33.75	24.38	304 2,05,200	0 0	150 1,01,250
4 Dec	971.70	33.3 ₹ 22,477.5	1.6 1080.00	28.90	377 2,54,475	-36 -24,300	158 1,06,650
3 Dec	969.50	32.05 ₹ 21,633.75	-6 -4050.00	26.81	529 3,57,075	143 96,525	198 1,33,650
2 Dec	976.95	38.35 ₹ 25,886.25	-17.5 -11812.50	27.55	80 54,000	15 10,125	54 36,450
1 Dec	999.10	55.85 ₹ 37,698.75	5.15 3476.25	31.56	11 7,425	-1 -675	38 25,650
28 Nov	994.55	50.6 ₹ 34,155	7.8 5265.00	27.51	20 13,500	-3 -2,025	39 26,325

27 Nov	984.35	42.8 ₹ 28,890	-6.65 -4488.75	26.77	38 25,650	11 7,425	42 28,350
26 Nov	991.20	48.9 ₹ 33,007.5	8.5 5737.50	25.69	60 40,500	-11 -7,425	31 20,925
25 Nov	971.50	40 ₹ 27,000	-3 -2025.00	25.82	78 52,650	33 22,275	39 26,325
24 Nov	970.15	43 ₹ 29,025	-5.1 -3442.50	32.40	7 4,725	-2 -1,350	6 4,050
21 Nov	974.80	48.1 ₹ 32,467.5	-23.9 -16132.50	31.71	3 2,025	0 0	6 4,050
20 Nov	993.60	72 ₹ 48,600	-17.85 -12048.75	-	0 0	0 0	0 0
19 Nov	1006.25	72 ₹ 48,600	-17.85 -12048.75	35.20	3 2,025	0 0	6 4,050
18 Nov	1026.65	89.85 ₹ 60,648.75	10 6750.00	37.75	4 2,700	2 1,350	4 2,700
17 Nov	1021.55	79.85 ₹ 53,898.75	20.6 13905.00	-	0 0	0 0	0 0
14 Nov	1023.85	79.85 ₹ 53,898.75	20.6 13905.00	-	0 0	1 675	0 0
13 Nov	1021.40	79.85 ₹ 53,898.75	20.6 13905.00	27.29	1 675	0 0	1 675
12 Nov	1001.90	59.25 ₹ 39,993.75	4.75 3206.25	-	0 0	0 0	0 0
11 Nov	989.30	59.25 ₹ 39,993.75	4.75 3206.25	28.67	6 4,050	2 1,350	3 2,025
10 Nov	959.15	54.5 ₹ 36,787.5	-12.95 -8741.25	37.78	1 675	0 0	2 1,350
7 Nov	960.60	67.45 ₹ 45,528.75	14.9 10057.50	-	0 0	0 0	0 0
6 Nov	968.15	67.45 ₹ 45,528.75	14.9 10057.50	-	0 0	0 0	0 0
4 Nov	985.90	67.45 ₹ 45,528.75	14.9 10057.50	-	0 0	0 0	0 0
3 Nov	994.55	67.45 ₹ 45,528.75	14.9 10057.50	-	0 0	1 675	0 0
31 Oct	986.20	67.45 ₹ 45,528.75	14.9 10057.50	-	1 675	0 0	1 675
30 Oct	965.65	52.55 ₹ 35,471.25	-10.25 -6918.75	29.02	2 1,350	0 0	1 675
29 Oct	967.55	62.8 ₹ 42,390	-4.8 -3240.00	34.75	1 675	0 0	0 0

For Adani Energy Solution Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 CE is -

Historical price for 970 CE is as follows

On 10 Dec ADANIENSOL was trading at 975.60. The strike last trading price was 29.7, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 161

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 29.7, which was 6 higher than the previous day. The implied volatity was 25.54, the open interest changed by -17 which decreased total open position to 161

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 22.65, which was -10.55 lower than the previous day. The implied volatity was 26.04, the open interest changed by 35 which increased total open position to 179

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 33, which was -0.05 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 150

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 33.3, which was 1.6 higher than the previous day. The implied volatity was 28.90, the open interest changed by -36 which decreased total open position to 158

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 32.05, which was -6 lower than the previous day. The implied volatity was 26.81, the open interest changed by 143 which increased total open position to 198

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 38.35, which was -17.5 lower than the previous day. The implied volatity was 27.55, the open interest changed by 15 which increased total open position to 54

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 55.85, which was 5.15 higher than the previous day. The implied volatity was 31.56, the open interest changed by -1 which decreased total open position to 38

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 50.6, which was 7.8 higher than the previous day. The implied volatity was 27.51, the open interest changed by -3 which decreased total open position to 39

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 42.8, which was -6.65 lower than the previous day. The implied volatity was 26.77, the open interest changed by 11 which increased total open position to 42

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 48.9, which was 8.5 higher than the previous day. The implied volatity was 25.69, the open interest changed by -11 which decreased total open position to 31

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 40, which was -3 lower than the previous day. The implied volatity was 25.82, the open interest changed by 33 which increased total open position to 39

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 43, which was -5.1 lower than the previous day. The implied volatity was 32.40, the open interest changed by -2 which decreased total open position to 6

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 48.1, which was -23.9 lower than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 6

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 72, which was -17.85 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 72, which was -17.85 lower than the previous day. The implied volatity was 35.20, the open interest changed by 0 which decreased total open position to 6

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 89.85, which was 10 higher than the previous day. The implied volatity was 37.75, the open interest changed by 2 which increased total open position to 4

On 17 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 79.85, which was 20.6 higher 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 79.85, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 79.85, which was 20.6 higher than the previous day. The implied volatity was 27.29, the open interest changed by 0 which decreased total open position to 1

On 12 Nov ADANIENSOL was trading at 1001.90. The strike last trading price was 59.25, which was 4.75 higher 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 59.25, which was 4.75 higher than the previous day. The implied volatity was 28.67, the open interest changed by 2 which increased total open position to 3

On 10 Nov ADANIENSOL was trading at 959.15. The strike last trading price was 54.5, which was -12.95 lower than the previous day. The implied volatity was 37.78, the open interest changed by 0 which decreased total open position to 2

On 7 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 67.45, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ADANIENSOL was trading at 968.15. The strike last trading price was 67.45, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ADANIENSOL was trading at 985.90. The strike last trading price was 67.45, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 67.45, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct ADANIENSOL was trading at 986.20. The strike last trading price was 67.45, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct ADANIENSOL was trading at 965.65. The strike last trading price was 52.55, which was -10.25 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 1

On 29 Oct ADANIENSOL was trading at 967.55. The strike last trading price was 62.8, which was -4.8 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 0

ADANIENSOL 30DEC2025 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	975.60	20.6 ₹ 13,905	-7.85 -5298.75	-	293 1,97,775	-21 -14,175	238 1,60,650
9 Dec	974.60	20.6 ₹ 13,905	-7.85 -5298.75	27.80	293 1,97,775	-19 -12,825	238 1,60,650
8 Dec	960.50	28.25 ₹ 19,068.75	7.55 5096.25	27.88	587 3,96,225	-119 -80,325	270 1,82,250
5 Dec	978.85	21.35 ₹ 14,411.25	-3.75 -2531.25	27.89	940 6,34,500	-111 -74,925	385 2,59,875
4 Dec	971.70	25.55 ₹ 17,246.25	-3.1 -2092.50	28.05	1,134 7,65,450	97 65,475	498 3,36,150
3 Dec	969.50	27.8 ₹ 18,765	3.15 2126.25	29.98	2,490 16,80,750	303 2,04,525	405 2,73,375
2 Dec	976.95	24.35 ₹ 16,436.25	7.15 4826.25	29.66	189 1,27,575	33 22,275	108 72,900
1 Dec	999.10	17.4 ₹ 11,745	-2.55 -1721.25	29.34	138 93,150	13 8,775	74 49,950
28 Nov	994.55	20.15 ₹ 13,601.25	-4 -2700.00	29.40	137 92,475	10 6,750	63 42,525
27 Nov	984.35	24.6 ₹ 16,605	0.85 573.75	29.24	151 1,01,925	12 8,100	54 36,450
26 Nov	991.20	23.2 ₹ 15,660	-8.7 -5872.50	31.01	90 60,750	10 6,750	42 28,350
25 Nov	971.50	28.95 ₹ 19,541.25	-7 -4725.00	30.68	67 45,225	24 16,200	32 21,600
24 Nov	970.15	35.95 ₹ 24,266.25	0.15 101.25	32.79	7 4,725	1 675	7 4,725
21 Nov	974.80	35.8 ₹ 24,165	7.55 5096.25	34.12	9 6,075	3 2,025	7 4,725
20 Nov	993.60	28.25 ₹ 19,068.75	1 675.00	34.48	2 1,350	1 675	3 2,025
19 Nov	1006.25	27.25 ₹ 18,393.75	-79 -53325.00	35.27	6 4,050	1 675	1 675
18 Nov	1026.65	106.25 ₹ 71,718.75	0 0.00	5.33	0 0	0 0	0 0
17 Nov	1021.55	106.25 ₹ 71,718.75	0 0.00	5.21	0 0	0 0	0 0
14 Nov	1023.85	106.25 ₹ 71,718.75	0 0.00	5.27	0 0	0 0	0 0
13 Nov	1021.40	106.25 ₹ 71,718.75	0 0.00	5.07	0 0	0 0	0 0
12 Nov	1001.90	106.25 ₹ 71,718.75	0 0.00	3.45	0 0	0 0	0 0
11 Nov	989.30	106.25 ₹ 71,718.75	0 0.00	2.60	0 0	0 0	0 0
10 Nov	959.15	106.25 ₹ 71,718.75	0 0.00	0.19	0 0	0 0	0 0
7 Nov	960.60	106.25 ₹ 71,718.75	0 0.00	0.66	0 0	0 0	0 0
6 Nov	968.15	106.25 ₹ 71,718.75	0 0.00	1.18	0 0	0 0	0 0
4 Nov	985.90	106.25 ₹ 71,718.75	0 0.00	2.08	0 0	0 0	0 0
3 Nov	994.55	106.25 ₹ 71,718.75	0 0.00	2.88	0 0	0 0	0 0
31 Oct	986.20	106.25 ₹ 71,718.75	0 0.00	-	0 0	0 0	0 0
30 Oct	965.65	106.25 ₹ 71,718.75	0 0.00	0.89	0 0	0 0	0 0
29 Oct	967.55	106.25 ₹ 71,718.75	0 0.00	1.06	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 10 Dec ADANIENSOL was trading at 975.60. The strike last trading price was 20.6, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 238

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 20.6, which was -7.85 lower than the previous day. The implied volatity was 27.80, the open interest changed by -19 which decreased total open position to 238

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 28.25, which was 7.55 higher than the previous day. The implied volatity was 27.88, the open interest changed by -119 which decreased total open position to 270

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 21.35, which was -3.75 lower than the previous day. The implied volatity was 27.89, the open interest changed by -111 which decreased total open position to 385

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 25.55, which was -3.1 lower than the previous day. The implied volatity was 28.05, the open interest changed by 97 which increased total open position to 498

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 27.8, which was 3.15 higher than the previous day. The implied volatity was 29.98, the open interest changed by 303 which increased total open position to 405

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 24.35, which was 7.15 higher than the previous day. The implied volatity was 29.66, the open interest changed by 33 which increased total open position to 108

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 17.4, which was -2.55 lower than the previous day. The implied volatity was 29.34, the open interest changed by 13 which increased total open position to 74

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 20.15, which was -4 lower than the previous day. The implied volatity was 29.40, the open interest changed by 10 which increased total open position to 63

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 24.6, which was 0.85 higher than the previous day. The implied volatity was 29.24, the open interest changed by 12 which increased total open position to 54

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 23.2, which was -8.7 lower than the previous day. The implied volatity was 31.01, the open interest changed by 10 which increased total open position to 42

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 28.95, which was -7 lower than the previous day. The implied volatity was 30.68, the open interest changed by 24 which increased total open position to 32

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 35.95, which was 0.15 higher than the previous day. The implied volatity was 32.79, the open interest changed by 1 which increased total open position to 7

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 35.8, which was 7.55 higher than the previous day. The implied volatity was 34.12, the open interest changed by 3 which increased total open position to 7

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 28.25, which was 1 higher than the previous day. The implied volatity was 34.48, the open interest changed by 1 which increased total open position to 3

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 27.25, which was -79 lower than the previous day. The implied volatity was 35.27, the open interest changed by 1 which increased total open position to 1

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 5.33, 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 106.25, which was 0 lower than the previous day. The implied volatity was 5.21, 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 106.25, which was 0 lower than the previous day. The implied volatity was 5.27, 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 106.25, which was 0 lower than the previous day. The implied volatity was 5.07, 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 106.25, which was 0 lower than the previous day. The implied volatity was 3.45, 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 106.25, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ADANIENSOL was trading at 959.15. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ADANIENSOL was trading at 968.15. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ADANIENSOL was trading at 985.90. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ADANIENSOL was trading at 986.20. The strike last trading price was 106.25, 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 30 Oct ADANIENSOL was trading at 965.65. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ADANIENSOL was trading at 967.55. The strike last trading price was 106.25, which was 0 lower than the previous day. The implied volatity was 1.06, 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