ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
15 May 2026 04:10 PM IST
| ADANIENSOL 26-May-2026 (9d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -2.14
Gamma: 0.00338
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1303.60 | 40.45 | -14.549999999999997 (-26.45%) | 51.23 | 2,633 | 651 | 1,040 | |||||||||
| 14 May | 1319.10 | 54.8 | -5.200000000000003 (-8.67%) | 55.91 | 1,067 | 28 | 393 | |||||||||
| 13 May | 1318.20 | 59.2 | 11.200000000000003 (23.33%) | 60.55 | 892 | 11 | 366 | |||||||||
| 12 May | 1284.30 | 54.5 | -20.5 (-27.33%) | 65.26 | 774 | 79 | 356 | |||||||||
| 11 May | 1340.40 | 75.15 | -34.849999999999994 (-31.68%) | 0 | 647 | 151 | 276 | |||||||||
| 8 May | 1353.60 | 110.5 | 0 (0.00%) | 55.62 | 0 | 0 | 125 | |||||||||
| 7 May | 1387.10 | 110.5 | -12.900000000000006 (-10.45%) | 55.62 | 29 | 6 | 126 | |||||||||
| 6 May | 1407.30 | 123.4 | -13.25 (-9.70%) | 54.52 | 15 | 3 | 119 | |||||||||
| 5 May | 1409.60 | 136.65 | 17.30000000000001 (14.50%) | 55.16 | 20 | -6 | 115 | |||||||||
| 4 May | 1398.40 | 119.35 | 23.89999999999999 (25.04%) | 55.51 | 133 | 1 | 121 | |||||||||
| 30 Apr | 1342.25 | 98.15 | -51.5 (-34.41%) | 57.29 | 342 | 1 | 121 | |||||||||
| 29 Apr | 1418.15 | 149.65 | -8.949999999999989 (-5.64%) | 52.06 | 43 | -27 | 121 | |||||||||
| 28 Apr | 1435.45 | 158.6 | -14.349999999999994 (-8.30%) | 55.13 | 87 | 43 | 148 | |||||||||
| 27 Apr | 1435.80 | 172.95 | 26 (17.69%) | 56.31 | 42 | 14 | 106 | |||||||||
| 24 Apr | 1411.95 | 145.5 | 28 (23.83%) | 51.59 | 298 | 30 | 92 | |||||||||
| 23 Apr | 1361.25 | 119 | 0.04999999999999716 (0.04%) | 58.06 | 8 | -4 | 62 | |||||||||
| 22 Apr | 1368.10 | 117 | 67.75 (137.56%) | 54.18 | 152 | -17 | 68 | |||||||||
| 21 Apr | 1265.30 | 49.25 | 1.25 (2.60%) | 44.35 | 8 | -6 | 86 | |||||||||
| 20 Apr | 1259.40 | 48 | -0.25 (-0.52%) | 45.37 | 62 | 20 | 93 | |||||||||
| 17 Apr | 1259.80 | 48 | 9.5 (24.68%) | 41.63 | 39 | 12 | 72 | |||||||||
| 16 Apr | 1222.60 | 36.05 | 10.699999999999996 (42.21%) | 44.34 | 86 | 37 | 59 | |||||||||
| 15 Apr | 1171.15 | 25.35 | -3.1999999999999993 (-11.21%) | 43.89 | 18 | 9 | 22 | |||||||||
| 13 Apr | 1175.30 | 28.3 | -7.4999999999999964 (-20.95%) | 46.33 | 18 | 11 | 11 | |||||||||
For Adani Energy Solution Ltd - strike price 1320 expiring on 26MAY2026
Delta for 1320 CE is 0.47
Historical price for 1320 CE is as follows
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 40.45, which was -14.549999999999997 lower than the previous day. The implied volatity was 51.23, the open interest changed by 651 which increased total open position to 1040
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 54.8, which was -5.200000000000003 lower than the previous day. The implied volatity was 55.91, the open interest changed by 28 which increased total open position to 393
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 59.2, which was 11.200000000000003 higher than the previous day. The implied volatity was 60.55, the open interest changed by 11 which increased total open position to 366
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 54.5, which was -20.5 lower than the previous day. The implied volatity was 65.26, the open interest changed by 79 which increased total open position to 356
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 75.15, which was -34.849999999999994 lower than the previous day. The implied volatity was 0, the open interest changed by 151 which increased total open position to 276
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 110.5, which was 0 lower than the previous day. The implied volatity was 55.62, the open interest changed by 0 which decreased total open position to 125
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 110.5, which was -12.900000000000006 lower than the previous day. The implied volatity was 55.62, the open interest changed by 6 which increased total open position to 126
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 123.4, which was -13.25 lower than the previous day. The implied volatity was 54.52, the open interest changed by 3 which increased total open position to 119
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 136.65, which was 17.30000000000001 higher than the previous day. The implied volatity was 55.16, the open interest changed by -6 which decreased total open position to 115
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 119.35, which was 23.89999999999999 higher than the previous day. The implied volatity was 55.51, the open interest changed by 1 which increased total open position to 121
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 98.15, which was -51.5 lower than the previous day. The implied volatity was 57.29, the open interest changed by 1 which increased total open position to 121
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 149.65, which was -8.949999999999989 lower than the previous day. The implied volatity was 52.06, the open interest changed by -27 which decreased total open position to 121
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 158.6, which was -14.349999999999994 lower than the previous day. The implied volatity was 55.13, the open interest changed by 43 which increased total open position to 148
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 172.95, which was 26 higher than the previous day. The implied volatity was 56.31, the open interest changed by 14 which increased total open position to 106
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 145.5, which was 28 higher than the previous day. The implied volatity was 51.59, the open interest changed by 30 which increased total open position to 92
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 119, which was 0.04999999999999716 higher than the previous day. The implied volatity was 58.06, the open interest changed by -4 which decreased total open position to 62
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 117, which was 67.75 higher than the previous day. The implied volatity was 54.18, the open interest changed by -17 which decreased total open position to 68
On 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 49.25, which was 1.25 higher than the previous day. The implied volatity was 44.35, the open interest changed by -6 which decreased total open position to 86
On 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 48, which was -0.25 lower than the previous day. The implied volatity was 45.37, the open interest changed by 20 which increased total open position to 93
On 17 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 48, which was 9.5 higher than the previous day. The implied volatity was 41.63, the open interest changed by 12 which increased total open position to 72
On 16 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 36.05, which was 10.699999999999996 higher than the previous day. The implied volatity was 44.34, the open interest changed by 37 which increased total open position to 59
On 15 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 25.35, which was -3.1999999999999993 lower than the previous day. The implied volatity was 43.89, the open interest changed by 9 which increased total open position to 22
On 13 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 28.3, which was -7.4999999999999964 lower than the previous day. The implied volatity was 46.33, the open interest changed by 11 which increased total open position to 11
| ADANIENSOL 26-May-2026 (9d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -2.08
Gamma: 0.00317
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1303.60 | 57.7 | 4.600000000000001 (8.66%) | 54.63 | 468 | -27 | 326 |
| 14 May | 1319.10 | 53 | -3.6000000000000014 (-6.36%) | 55.65 | 410 | 16 | 353 |
| 13 May | 1318.20 | 59.2 | -15.399999999999991 (-20.64%) | 0 | 335 | 74 | 336 |
| 12 May | 1284.30 | 74.7 | 29.550000000000004 (65.45%) | 0 | 531 | -27 | 262 |
| 11 May | 1340.40 | 43.2 | -0.3999999999999986 (-0.92%) | 0 | 630 | -15 | 289 |
| 8 May | 1353.60 | 42.8 | 7.75 (22.11%) | 49.21 | 186 | 1 | 310 |
| 7 May | 1387.10 | 35.65 | 8.75 (32.53%) | 52.61 | 427 | 83 | 310 |
| 6 May | 1407.30 | 27.9 | -3.1000000000000014 (-10.00%) | 48.92 | 287 | 15 | 226 |
| 5 May | 1409.60 | 30.7 | -5.099999999999998 (-14.25%) | 51.14 | 486 | 13 | 210 |
| 4 May | 1398.40 | 37.25 | -25.450000000000003 (-40.59%) | 52.94 | 713 | 76 | 197 |
| 30 Apr | 1342.25 | 62.5 | 28.35 (83.02%) | 53.84 | 582 | 41 | 162 |
| 29 Apr | 1418.15 | 35.35 | 2.450000000000003 (7.45%) | 51.29 | 111 | -5 | 119 |
| 28 Apr | 1435.45 | 31.55 | -1.4999999999999964 (-4.54%) | 50.91 | 36 | -9 | 127 |
| 27 Apr | 1435.80 | 33.05 | -13.75 (-29.38%) | 54.09 | 41 | 4 | 138 |
| 24 Apr | 1411.95 | 45 | -21.5 (-32.33%) | 53.91 | 309 | 132 | 133 |
| 23 Apr | 1361.25 | 66.5 | -230.45 (-77.61%) | 56.02 | 1 | 0 | 0 |
| 22 Apr | 1368.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1265.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1259.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1259.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1222.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1171.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1175.30 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1320 expiring on 26MAY2026
Delta for 1320 PE is -0.53
Historical price for 1320 PE is as follows
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 57.7, which was 4.600000000000001 higher than the previous day. The implied volatity was 54.63, the open interest changed by -27 which decreased total open position to 326
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 53, which was -3.6000000000000014 lower than the previous day. The implied volatity was 55.65, the open interest changed by 16 which increased total open position to 353
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 59.2, which was -15.399999999999991 lower than the previous day. The implied volatity was 0, the open interest changed by 74 which increased total open position to 336
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 74.7, which was 29.550000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 262
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 43.2, which was -0.3999999999999986 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 289
On 8 May ADANIENSOL was trading at 1353.60. The strike last trading price was 42.8, which was 7.75 higher than the previous day. The implied volatity was 49.21, the open interest changed by 1 which increased total open position to 310
On 7 May ADANIENSOL was trading at 1387.10. The strike last trading price was 35.65, which was 8.75 higher than the previous day. The implied volatity was 52.61, the open interest changed by 83 which increased total open position to 310
On 6 May ADANIENSOL was trading at 1407.30. The strike last trading price was 27.9, which was -3.1000000000000014 lower than the previous day. The implied volatity was 48.92, the open interest changed by 15 which increased total open position to 226
On 5 May ADANIENSOL was trading at 1409.60. The strike last trading price was 30.7, which was -5.099999999999998 lower than the previous day. The implied volatity was 51.14, the open interest changed by 13 which increased total open position to 210
On 4 May ADANIENSOL was trading at 1398.40. The strike last trading price was 37.25, which was -25.450000000000003 lower than the previous day. The implied volatity was 52.94, the open interest changed by 76 which increased total open position to 197
On 30 Apr ADANIENSOL was trading at 1342.25. The strike last trading price was 62.5, which was 28.35 higher than the previous day. The implied volatity was 53.84, the open interest changed by 41 which increased total open position to 162
On 29 Apr ADANIENSOL was trading at 1418.15. The strike last trading price was 35.35, which was 2.450000000000003 higher than the previous day. The implied volatity was 51.29, the open interest changed by -5 which decreased total open position to 119
On 28 Apr ADANIENSOL was trading at 1435.45. The strike last trading price was 31.55, which was -1.4999999999999964 lower than the previous day. The implied volatity was 50.91, the open interest changed by -9 which decreased total open position to 127
On 27 Apr ADANIENSOL was trading at 1435.80. The strike last trading price was 33.05, which was -13.75 lower than the previous day. The implied volatity was 54.09, the open interest changed by 4 which increased total open position to 138
On 24 Apr ADANIENSOL was trading at 1411.95. The strike last trading price was 45, which was -21.5 lower than the previous day. The implied volatity was 53.91, the open interest changed by 132 which increased total open position to 133
On 23 Apr ADANIENSOL was trading at 1361.25. The strike last trading price was 66.5, which was -230.45 lower than the previous day. The implied volatity was 56.02, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ADANIENSOL was trading at 1368.10. The strike last trading price was 0, 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 21 Apr ADANIENSOL was trading at 1265.30. The strike last trading price was 0, 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 20 Apr ADANIENSOL was trading at 1259.40. The strike last trading price was 0, 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 Apr ADANIENSOL was trading at 1259.80. The strike last trading price was 0, 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 Apr ADANIENSOL was trading at 1222.60. The strike last trading price was 0, 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 Apr ADANIENSOL was trading at 1171.15. The strike last trading price was 0, 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 Apr ADANIENSOL was trading at 1175.30. The strike last trading price was 0, 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
