ADANIENSOL

Adani Energy Solution Ltd

1057.9 +11.50 (1.10%)

L: 1050.2 H: 1067.7

Back to Option Chain

Historical option data for ADANIENSOL
02 Jan 2026 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 27-JAN-2026 990 CE
Delta: 0.79 Vega: 0.79 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1057.90	83 ₹ 56,025	41.3 27877.50	34.55	3 2,025	0 0	3 2,025
1 Jan	1046.40	41.7 ₹ 28,147.5	-9.5 -6412.50	-	0 0	0 0	3 2,025
31 Dec	1027.35	41.7 ₹ 28,147.5	-9.5 -6412.50	-	0 0	0 0	0 0
30 Dec	1024.15	41.7 ₹ 28,147.5	-9.5 -6412.50	-	0 0	0 0	3 2,025
29 Dec	999.35	41.7 ₹ 28,147.5	-9.5 -6412.50	28.72	3 2,025	-1 -675	2 1,350
26 Dec	1015.30	51.2 ₹ 34,560	12.4 8370.00	27.38	4 2,700	0 0	2 1,350
24 Dec	996.55	38.8 ₹ 26,190	-8 -5400.00	24.99	1 675	0 0	1 675
23 Dec	994.60	46.8 ₹ 31,590	-35.35 -23861.25	32.10	1 675	0 0	0 0
22 Dec	1007.90	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
19 Dec	988.25	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
18 Dec	976.30	82.15 ₹ 55,451.25	0 0.00	0.24	0 0	0 0	0 0
17 Dec	977.55	82.15 ₹ 55,451.25	0 0.00	0.12	0 0	0 0	0 0
16 Dec	994.30	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
15 Dec	1016.45	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0

12 Dec	1011.30	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
11 Dec	999.60	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
10 Dec	982.55	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
8 Dec	960.50	82.15 ₹ 55,451.25	0 0.00	1.65	0 0	0 0	0 0
2 Dec	976.95	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0
26 Nov	991.20	82.15 ₹ 55,451.25	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 990 expiring on 27JAN2026

Delta for 990 CE is 0.79

Historical price for 990 CE is as follows

On 2 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was 83, which was 41.3 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 3

On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was 41.7, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was 41.7, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec ADANIENSOL was trading at 1024.15. The strike last trading price was 41.7, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 29 Dec ADANIENSOL was trading at 999.35. The strike last trading price was 41.7, which was -9.5 lower than the previous day. The implied volatity was 28.72, the open interest changed by -1 which decreased total open position to 2

On 26 Dec ADANIENSOL was trading at 1015.30. The strike last trading price was 51.2, which was 12.4 higher than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 2

On 24 Dec ADANIENSOL was trading at 996.55. The strike last trading price was 38.8, which was -8 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 1

On 23 Dec ADANIENSOL was trading at 994.60. The strike last trading price was 46.8, which was -35.35 lower than the previous day. The implied volatity was 32.10, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ADANIENSOL was trading at 1007.90. The strike last trading price was 82.15, 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 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 82.15, 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 Dec ADANIENSOL was trading at 976.30. The strike last trading price was 82.15, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ADANIENSOL was trading at 977.55. The strike last trading price was 82.15, 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 16 Dec ADANIENSOL was trading at 994.30. The strike last trading price was 82.15, 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 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was 82.15, 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 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 82.15, 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 82.15, 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 82.15, 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 82.15, which was 0 lower than the previous day. The implied volatity was 1.65, 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 82.15, 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 82.15, 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 27JAN2026 990 PE
Delta: -0.19 Vega: 0.75 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1057.90	9.5 ₹ 6,412.5	-80.8 -54540.00	31.89	25 16,875	22 14,850	22 14,850
1 Jan	1046.40	90.3 ₹ 60,952.5	0 0.00	6.57	0 0	0 0	0 0
31 Dec	1027.35	90.3 ₹ 60,952.5	0 0.00	4.49	0 0	0 0	0 0
30 Dec	1024.15	90.3 ₹ 60,952.5	0 0.00	3.94	0 0	0 0	0 0
29 Dec	999.35	90.3 ₹ 60,952.5	0 0.00	1.97	0 0	0 0	0 0
26 Dec	1015.30	90.3 ₹ 60,952.5	0 0.00	3.18	0 0	0 0	0 0
24 Dec	996.55	90.3 ₹ 60,952.5	0 0.00	1.66	0 0	0 0	0 0
23 Dec	994.60	90.3 ₹ 60,952.5	0 0.00	1.28	0 0	0 0	0 0
22 Dec	1007.90	90.3 ₹ 60,952.5	0 0.00	2.68	0 0	0 0	0 0
19 Dec	988.25	90.3 ₹ 60,952.5	0 0.00	0.26	0 0	0 0	0 0
18 Dec	976.30	90.3 ₹ 60,952.5	0 0.00	-	0 0	0 0	0 0
17 Dec	977.55	90.3 ₹ 60,952.5	0 0.00	-	0 0	0 0	0 0
16 Dec	994.30	90.3 ₹ 60,952.5	0 0.00	1.33	0 0	0 0	0 0
15 Dec	1016.45	90.3 ₹ 60,952.5	0 0.00	3.01	0 0	0 0	0 0
12 Dec	1011.30	90.3 ₹ 60,952.5	0 0.00	2.64	0 0	0 0	0 0
11 Dec	999.60	90.3 ₹ 60,952.5	0 0.00	1.63	0 0	0 0	0 0
10 Dec	982.55	90.3 ₹ 60,952.5	0 0.00	0.27	0 0	0 0	0 0
8 Dec	960.50	90.3 ₹ 60,952.5	0 0.00	-	0 0	0 0	0 0
2 Dec	976.95	90.3 ₹ 60,952.5	0 0.00	0.17	0 0	0 0	0 0
26 Nov	991.20	90.3 ₹ 60,952.5	0 0.00	1.46	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 990 expiring on 27JAN2026

Delta for 990 PE is -0.19

Historical price for 990 PE is as follows

On 2 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was 9.5, which was -80.8 lower than the previous day. The implied volatity was 31.89, the open interest changed by 22 which increased total open position to 22

On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was 90.3, 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 30 Dec ADANIENSOL was trading at 1024.15. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0

On 29 Dec ADANIENSOL was trading at 999.35. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0

On 26 Dec ADANIENSOL was trading at 1015.30. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

On 24 Dec ADANIENSOL was trading at 996.55. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0

On 23 Dec ADANIENSOL was trading at 994.60. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ADANIENSOL was trading at 1007.90. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

On 19 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ADANIENSOL was trading at 976.30. The strike last trading price was 90.3, 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 Dec ADANIENSOL was trading at 977.55. The strike last trading price was 90.3, 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 16 Dec ADANIENSOL was trading at 994.30. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 2.64, 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 90.3, which was 0 lower than the previous day. The implied volatity was 1.63, 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 90.3, which was 0 lower than the previous day. The implied volatity was 0.27, 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 90.3, 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 90.3, which was 0 lower than the previous day. The implied volatity was 0.17, 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 90.3, which was 0 lower than the previous day. The implied volatity was 1.46, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD