ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
20 Feb 2026 04:13 PM IST
| ADANIENSOL 24-FEB-2026 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.41
Theta: -1.81
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 998.10 | 14.95 | -11.05 | 32.35 | 626 | 36 | 152 | |||||||||
| 19 Feb | 1007.20 | 25.6 | -23.05 | 34.64 | 31 | 2 | 116 | |||||||||
| 18 Feb | 1035.70 | 48.85 | 2.45 | 32.72 | 25 | -5 | 116 | |||||||||
| 17 Feb | 1030.20 | 47.35 | 17.6 | 34.41 | 122 | -36 | 129 | |||||||||
| 16 Feb | 1003.45 | 28.7 | 2.8 | 35.5 | 194 | -6 | 165 | |||||||||
| 13 Feb | 988.00 | 23.2 | -29.2 | 36.89 | 259 | 74 | 162 | |||||||||
| 12 Feb | 1022.80 | 52.4 | -3.7 | 44.59 | 1 | 0 | 87 | |||||||||
| 11 Feb | 1033.80 | 56.1 | 11.65 | 37.45 | 1 | 0 | 87 | |||||||||
| 10 Feb | 1016.75 | 44.45 | -6.6 | 36.38 | 19 | -6 | 89 | |||||||||
| 9 Feb | 1032.50 | 51.05 | 4.25 | 31.35 | 34 | -8 | 97 | |||||||||
| 6 Feb | 1017.70 | 43.3 | -2.75 | 30.06 | 26 | -8 | 104 | |||||||||
| 5 Feb | 1011.45 | 45.3 | 8.95 | 32 | 406 | 7 | 112 | |||||||||
| 4 Feb | 988.15 | 36.5 | 6.15 | 37.5 | 258 | -12 | 106 | |||||||||
| 3 Feb | 974.40 | 30.05 | 23.35 | 37.96 | 553 | 73 | 118 | |||||||||
| 2 Feb | 884.60 | 6.8 | -5.55 | 41.15 | 37 | 20 | 42 | |||||||||
| 1 Feb | 845.75 | 12.35 | -3.65 | - | 0 | 0 | 22 | |||||||||
| 30 Jan | 894.80 | 12.35 | -3.65 | 43.93 | 23 | 3 | 22 | |||||||||
| 29 Jan | 914.10 | 14.75 | 7.45 | 43.71 | 12 | -3 | 19 | |||||||||
| 28 Jan | 882.00 | 7.3 | -0.8 | - | 0 | 0 | 22 | |||||||||
| 27 Jan | 849.10 | 7.3 | -0.8 | 45.77 | 26 | 15 | 23 | |||||||||
| 23 Jan | 812.70 | 8.1 | -4.5 | 50.18 | 35 | 6 | 9 | |||||||||
| 22 Jan | 924.80 | 12.6 | -0.4 | - | 0 | 0 | 3 | |||||||||
| 21 Jan | 899.30 | 12.6 | -0.4 | 35.48 | 1 | 0 | 2 | |||||||||
| 20 Jan | 885.50 | 13 | -22.4 | 38.95 | 2 | 0 | 1 | |||||||||
| 19 Jan | 908.40 | 35.4 | -68.1 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 908.70 | 35.4 | -68.1 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 922.60 | 35.4 | -68.1 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 932.50 | 35.4 | -68.1 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 950.90 | 35.4 | -68.1 | 35.31 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Jan | 960.60 | 103.5 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 8 Jan | 994.30 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1033.50 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1044.10 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1044.90 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1057.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1046.40 | 103.5 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1027.35 | 103.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 990 expiring on 24FEB2026
Delta for 990 CE is 0.54
Historical price for 990 CE is as follows
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 14.95, which was -11.05 lower than the previous day. The implied volatity was 32.35, the open interest changed by 36 which increased total open position to 152
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 25.6, which was -23.05 lower than the previous day. The implied volatity was 34.64, the open interest changed by 2 which increased total open position to 116
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 48.85, which was 2.45 higher than the previous day. The implied volatity was 32.72, the open interest changed by -5 which decreased total open position to 116
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 47.35, which was 17.6 higher than the previous day. The implied volatity was 34.41, the open interest changed by -36 which decreased total open position to 129
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 28.7, which was 2.8 higher than the previous day. The implied volatity was 35.5, the open interest changed by -6 which decreased total open position to 165
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 23.2, which was -29.2 lower than the previous day. The implied volatity was 36.89, the open interest changed by 74 which increased total open position to 162
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 52.4, which was -3.7 lower than the previous day. The implied volatity was 44.59, the open interest changed by 0 which decreased total open position to 87
On 11 Feb ADANIENSOL was trading at 1033.80. The strike last trading price was 56.1, which was 11.65 higher than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 87
On 10 Feb ADANIENSOL was trading at 1016.75. The strike last trading price was 44.45, which was -6.6 lower than the previous day. The implied volatity was 36.38, the open interest changed by -6 which decreased total open position to 89
On 9 Feb ADANIENSOL was trading at 1032.50. The strike last trading price was 51.05, which was 4.25 higher than the previous day. The implied volatity was 31.35, the open interest changed by -8 which decreased total open position to 97
On 6 Feb ADANIENSOL was trading at 1017.70. The strike last trading price was 43.3, which was -2.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by -8 which decreased total open position to 104
On 5 Feb ADANIENSOL was trading at 1011.45. The strike last trading price was 45.3, which was 8.95 higher than the previous day. The implied volatity was 32, the open interest changed by 7 which increased total open position to 112
On 4 Feb ADANIENSOL was trading at 988.15. The strike last trading price was 36.5, which was 6.15 higher than the previous day. The implied volatity was 37.5, the open interest changed by -12 which decreased total open position to 106
On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 30.05, which was 23.35 higher than the previous day. The implied volatity was 37.96, the open interest changed by 73 which increased total open position to 118
On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was 6.8, which was -5.55 lower than the previous day. The implied volatity was 41.15, the open interest changed by 20 which increased total open position to 42
On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was 12.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was 12.35, which was -3.65 lower than the previous day. The implied volatity was 43.93, the open interest changed by 3 which increased total open position to 22
On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 14.75, which was 7.45 higher than the previous day. The implied volatity was 43.71, the open interest changed by -3 which decreased total open position to 19
On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 7.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 7.3, which was -0.8 lower than the previous day. The implied volatity was 45.77, the open interest changed by 15 which increased total open position to 23
On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 8.1, which was -4.5 lower than the previous day. The implied volatity was 50.18, the open interest changed by 6 which increased total open position to 9
On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 12.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 12.6, which was -0.4 lower than the previous day. The implied volatity was 35.48, the open interest changed by 0 which decreased total open position to 2
On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 13, which was -22.4 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 1
On 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 35.4, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 35.4, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 35.4, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 35.4, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 35.4, which was -68.1 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 103.5, 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 8 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 103.5, 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 7 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 103.5, 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 6 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was 103.5, 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 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was 103.5, 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 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was 103.5, which was - lower than the previous day. The implied volatity was -, 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 103.5, 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 24FEB2026 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.41
Theta: -0.97
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 998.10 | 7.35 | -1.45 | 21.24 | 2,484 | 46 | 166 |
| 19 Feb | 1007.20 | 9.4 | 5.8 | 35 | 424 | -108 | 119 |
| 18 Feb | 1035.70 | 3.65 | -2.6 | 34.81 | 116 | -1 | 229 |
| 17 Feb | 1030.20 | 6.3 | -9.95 | 37.73 | 418 | 105 | 230 |
| 16 Feb | 1003.45 | 16.65 | -8.6 | 39.22 | 222 | 9 | 125 |
| 13 Feb | 988.00 | 27 | 15.95 | 36.56 | 228 | 28 | 114 |
| 12 Feb | 1022.80 | 11.15 | -5.65 | - | 0 | 0 | 86 |
| 11 Feb | 1033.80 | 11.15 | -5.65 | 36.84 | 29 | -3 | 86 |
| 10 Feb | 1016.75 | 17.05 | 4.65 | 36.92 | 37 | 9 | 90 |
| 9 Feb | 1032.50 | 13.05 | -6.4 | 35.71 | 86 | -8 | 81 |
| 6 Feb | 1017.70 | 19.5 | -3.55 | 36.4 | 64 | -5 | 90 |
| 5 Feb | 1011.45 | 23.75 | -9.55 | 39.71 | 109 | 22 | 97 |
| 4 Feb | 988.15 | 33.35 | -129.65 | 38.27 | 88 | 72 | 75 |
| 3 Feb | 974.40 | 163 | 58.3 | - | 0 | 0 | 3 |
| 2 Feb | 884.60 | 163 | 58.3 | - | 0 | 0 | 3 |
| 1 Feb | 845.75 | 163 | 58.3 | - | 0 | 0 | 3 |
| 30 Jan | 894.80 | 163 | 58.3 | - | 0 | 0 | 3 |
| 29 Jan | 914.10 | 163 | 58.3 | - | 0 | 0 | 0 |
| 28 Jan | 882.00 | 163 | 58.3 | - | 0 | 0 | 3 |
| 27 Jan | 849.10 | 163 | 58.3 | 79.25 | 1 | 0 | 2 |
| 23 Jan | 812.70 | 104.7 | 44.5 | - | 0 | 0 | 2 |
| 22 Jan | 924.80 | 104.7 | 44.5 | - | 0 | 0 | 2 |
| 21 Jan | 899.30 | 104.7 | 44.5 | 49 | 3 | 1 | 1 |
| 20 Jan | 885.50 | 60.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 908.40 | 60.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 908.70 | 60.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 922.60 | 60.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 932.50 | 60.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 950.90 | 60.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 960.60 | 60.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 994.30 | 60.2 | 0 | 1.32 | 0 | 0 | 0 |
| 7 Jan | 1033.50 | 60.2 | 0 | 4.12 | 0 | 0 | 0 |
| 6 Jan | 1044.10 | 60.2 | 0 | 4.82 | 0 | 0 | 0 |
| 5 Jan | 1044.90 | 60.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1057.90 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 1046.40 | 60.2 | - | - | 0 | 0 | 0 |
| 31 Dec | 1027.35 | 60.2 | 0 | 3.65 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 990 expiring on 24FEB2026
Delta for 990 PE is -0.44
Historical price for 990 PE is as follows
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 7.35, which was -1.45 lower than the previous day. The implied volatity was 21.24, the open interest changed by 46 which increased total open position to 166
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 9.4, which was 5.8 higher than the previous day. The implied volatity was 35, the open interest changed by -108 which decreased total open position to 119
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 3.65, which was -2.6 lower than the previous day. The implied volatity was 34.81, the open interest changed by -1 which decreased total open position to 229
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 6.3, which was -9.95 lower than the previous day. The implied volatity was 37.73, the open interest changed by 105 which increased total open position to 230
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 16.65, which was -8.6 lower than the previous day. The implied volatity was 39.22, the open interest changed by 9 which increased total open position to 125
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 27, which was 15.95 higher than the previous day. The implied volatity was 36.56, the open interest changed by 28 which increased total open position to 114
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 11.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 11 Feb ADANIENSOL was trading at 1033.80. The strike last trading price was 11.15, which was -5.65 lower than the previous day. The implied volatity was 36.84, the open interest changed by -3 which decreased total open position to 86
On 10 Feb ADANIENSOL was trading at 1016.75. The strike last trading price was 17.05, which was 4.65 higher than the previous day. The implied volatity was 36.92, the open interest changed by 9 which increased total open position to 90
On 9 Feb ADANIENSOL was trading at 1032.50. The strike last trading price was 13.05, which was -6.4 lower than the previous day. The implied volatity was 35.71, the open interest changed by -8 which decreased total open position to 81
On 6 Feb ADANIENSOL was trading at 1017.70. The strike last trading price was 19.5, which was -3.55 lower than the previous day. The implied volatity was 36.4, the open interest changed by -5 which decreased total open position to 90
On 5 Feb ADANIENSOL was trading at 1011.45. The strike last trading price was 23.75, which was -9.55 lower than the previous day. The implied volatity was 39.71, the open interest changed by 22 which increased total open position to 97
On 4 Feb ADANIENSOL was trading at 988.15. The strike last trading price was 33.35, which was -129.65 lower than the previous day. The implied volatity was 38.27, the open interest changed by 72 which increased total open position to 75
On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 163, which was 58.3 higher than the previous day. The implied volatity was 79.25, the open interest changed by 0 which decreased total open position to 2
On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 104.7, which was 44.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 104.7, which was 44.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 104.7, which was 44.5 higher than the previous day. The implied volatity was 49, the open interest changed by 1 which increased total open position to 1
On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 60.2, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 60.2, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was 60.2, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was 60.2, 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 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was 60.2, which was - lower than the previous day. The implied volatity was -, 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 60.2, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
