ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
09 Apr 2026 09:36 AM IST
| ADANIENSOL 28-Apr-2026 (19d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1064.15 | 105.6 | 56.75 | - | 0 | 0 | 84 | |||||||||
| 8 Apr | 1073.30 | 105.6 | 56.75 | 48.08 | 42 | 3 | 83 | |||||||||
| 7 Apr | 986.25 | 49.2 | -3.8 | 50.19 | 122 | 16 | 88 | |||||||||
| 6 Apr | 991.35 | 52.6 | 25.7 | 51.31 | 313 | 32 | 74 | |||||||||
| 2 Apr | 941.60 | 27.9 | -3.4 | 43.21 | 82 | 5 | 43 | |||||||||
| 1 Apr | 956.60 | 31.95 | 1.7 | 41.84 | 66 | 27 | 38 | |||||||||
| 30 Mar | 934.90 | 30.25 | -21.05 | 47.74 | 17 | 9 | 11 | |||||||||
| 27 Mar | 956.00 | 51.3 | -16.65 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 990.40 | 51.3 | -16.65 | 41.12 | 17 | 2 | 3 | |||||||||
| 24 Mar | 967.30 | 67.95 | -54.7 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 946.90 | 67.95 | -54.7 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1009.90 | 67.95 | -54.7 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1005.30 | 67.95 | -54.7 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 1036.70 | 67.95 | -54.7 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1000.60 | 67.95 | -54.7 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 996.50 | 67.95 | -54.7 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 992.30 | 67.95 | -54.7 | - | 1 | 1 | 0 | |||||||||
| 12 Mar | 1004.40 | 67.95 | -54.7 | 34.25 | 1 | 0 | 0 | |||||||||
| 11 Mar | 992.00 | 122.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1013.60 | 122.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 981.40 | 122.65 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 992.50 | 122.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 987.90 | 122.65 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 4 Mar | 960.50 | 122.65 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 2 Mar | 972.30 | 122.65 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1011.55 | 122.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1023.95 | 122.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1013.00 | 122.65 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 990 expiring on 28APR2026
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 9 Apr ADANIENSOL was trading at 1064.15. The strike last trading price was 105.6, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 105.6, which was 56.75 higher than the previous day. The implied volatity was 48.08, the open interest changed by 3 which increased total open position to 83
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 49.2, which was -3.8 lower than the previous day. The implied volatity was 50.19, the open interest changed by 16 which increased total open position to 88
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 52.6, which was 25.7 higher than the previous day. The implied volatity was 51.31, the open interest changed by 32 which increased total open position to 74
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 27.9, which was -3.4 lower than the previous day. The implied volatity was 43.21, the open interest changed by 5 which increased total open position to 43
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 31.95, which was 1.7 higher than the previous day. The implied volatity was 41.84, the open interest changed by 27 which increased total open position to 38
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 30.25, which was -21.05 lower than the previous day. The implied volatity was 47.74, the open interest changed by 9 which increased total open position to 11
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 51.3, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 51.3, which was -16.65 lower than the previous day. The implied volatity was 41.12, the open interest changed by 2 which increased total open position to 3
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 67.95, which was -54.7 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 67.95, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 67.95, which was -54.7 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 122.65, 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 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 122.65, 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 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 122.65, 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 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 122.65, 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 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 1.53, 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 122.65, which was 0 lower than the previous day. The implied volatity was 0.2, 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 122.65, 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 Feb ADANIENSOL was trading at 1023.95. The strike last trading price was 122.65, 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 Feb ADANIENSOL was trading at 1013.00. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ADANIENSOL 28-Apr-2026 (19d) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.76
Theta: -0.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1064.15 | 18.7 | 1 | 51.47 | 5 | -2 | 44 |
| 8 Apr | 1073.30 | 16.5 | -29.75 | 51.31 | 99 | -9 | 47 |
| 7 Apr | 986.25 | 45 | -0.1 | 49.64 | 111 | 33 | 56 |
| 6 Apr | 991.35 | 45.9 | -16.1 | 50.53 | 111 | 22 | 23 |
| 2 Apr | 941.60 | 62 | 12 | - | 0 | 0 | 1 |
| 1 Apr | 956.60 | 62 | 12 | - | 0 | 0 | 1 |
| 30 Mar | 934.90 | 62 | 12 | - | 0 | 0 | 1 |
| 27 Mar | 956.00 | 62 | 12 | 42.46 | 1 | 0 | 1 |
| 25 Mar | 990.40 | 50 | -14.25 | 43.53 | 1 | 0 | 0 |
| 24 Mar | 967.30 | 64.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 946.90 | 64.25 | 0 | 0.42 | 0 | 0 | 0 |
| 20 Mar | 1009.90 | 64.25 | 0 | 2.56 | 0 | 0 | 0 |
| 19 Mar | 1005.30 | 64.25 | 0 | 2.4 | 0 | 0 | 0 |
| 18 Mar | 1036.70 | 64.25 | 0 | 4.57 | 0 | 0 | 0 |
| 17 Mar | 1000.60 | 64.25 | 0 | 1.81 | 0 | 0 | 0 |
| 16 Mar | 996.50 | 64.25 | 0 | 1.39 | 0 | 0 | 0 |
| 13 Mar | 992.30 | 64.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1004.40 | 64.25 | 0 | 2.74 | 0 | 0 | 0 |
| 11 Mar | 992.00 | 64.25 | 0 | 1.21 | 0 | 0 | 0 |
| 10 Mar | 1013.60 | 64.25 | 0 | 3.08 | 0 | 0 | 0 |
| 9 Mar | 981.40 | 64.25 | 0 | 0.11 | 0 | 0 | 0 |
| 6 Mar | 992.50 | 64.25 | 0 | 1.57 | 0 | 0 | 0 |
| 5 Mar | 987.90 | 64.25 | 0 | 1.17 | 0 | 0 | 0 |
| 4 Mar | 960.50 | 64.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 972.30 | 64.25 | 0 | 0.01 | 0 | 0 | 0 |
| 27 Feb | 1011.55 | 64.25 | 0 | 2.48 | 0 | 0 | 0 |
| 26 Feb | 1023.95 | 64.25 | 0 | 3.63 | 0 | 0 | 0 |
| 25 Feb | 1013.00 | 64.25 | 0 | 3.06 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 990 expiring on 28APR2026
Delta for 990 PE is -0.24
Historical price for 990 PE is as follows
On 9 Apr ADANIENSOL was trading at 1064.15. The strike last trading price was 18.7, which was 1 higher than the previous day. The implied volatity was 51.47, the open interest changed by -2 which decreased total open position to 44
On 8 Apr ADANIENSOL was trading at 1073.30. The strike last trading price was 16.5, which was -29.75 lower than the previous day. The implied volatity was 51.31, the open interest changed by -9 which decreased total open position to 47
On 7 Apr ADANIENSOL was trading at 986.25. The strike last trading price was 45, which was -0.1 lower than the previous day. The implied volatity was 49.64, the open interest changed by 33 which increased total open position to 56
On 6 Apr ADANIENSOL was trading at 991.35. The strike last trading price was 45.9, which was -16.1 lower than the previous day. The implied volatity was 50.53, the open interest changed by 22 which increased total open position to 23
On 2 Apr ADANIENSOL was trading at 941.60. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ADANIENSOL was trading at 956.60. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar ADANIENSOL was trading at 934.90. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar ADANIENSOL was trading at 956.00. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ADANIENSOL was trading at 990.40. The strike last trading price was 50, which was -14.25 lower than the previous day. The implied volatity was 43.53, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ADANIENSOL was trading at 967.30. The strike last trading price was 64.25, 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 23 Mar ADANIENSOL was trading at 946.90. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ADANIENSOL was trading at 1009.90. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ADANIENSOL was trading at 1005.30. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIENSOL was trading at 1036.70. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIENSOL was trading at 1000.60. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ADANIENSOL was trading at 996.50. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 1.39, 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 64.25, 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 Mar ADANIENSOL was trading at 1004.40. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIENSOL was trading at 992.00. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIENSOL was trading at 1013.60. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ADANIENSOL was trading at 981.40. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIENSOL was trading at 992.50. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIENSOL was trading at 987.90. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIENSOL was trading at 960.50. The strike last trading price was 64.25, 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 Mar ADANIENSOL was trading at 972.30. The strike last trading price was 64.25, which was 0 lower than the previous day. The implied volatity was 0.01, 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 64.25, which was 0 lower than the previous day. The implied volatity was 2.48, 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 64.25, which was 0 lower than the previous day. The implied volatity was 3.63, 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 64.25, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
