Historical option data for ADANIENSOL
08 Jun 2026 11:34 AM IST
| ADANIENSOL 30-Jun-2026 (22d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -1.49
Gamma: 0.0014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1604.50 | 170.45 | 33.35 (24.33%) | 53.89 | 7 | -2 | 196 | |||||||||
| 5 Jun | 1579.00 | 137.1 | 19 (16.09%) | 50.65 | 19 | -6 | 197 | |||||||||
| 4 Jun | 1520.00 | 118.1 | 15.75 (15.39%) | 51.09 | 46 | -11 | 204 | |||||||||
| 3 Jun | 1493.10 | 102 | -26.2 (-20.44%) | 51.01 | 409 | 36 | 217 | |||||||||
| 2 Jun | 1530.60 | 129.85 | 23.25 (21.81%) | 53.5 | 61 | -3 | 182 | |||||||||
| 1 Jun | 1496.50 | 106.6 | -13.55 (-11.28%) | 49.3 | 20 | -6 | 186 | |||||||||
| 29 May | 1513.30 | 120 | -16.7 (-12.22%) | 48.84 | 205 | -56 | 192 | |||||||||
| 27 May | 1540.10 | 138.25 | 43.35 (45.68%) | 47.1 | 598 | -14 | 248 | |||||||||
| 26 May | 1463.30 | 107 | 49 (84.48%) | 47.93 | 591 | 259 | 264 | |||||||||
| 25 May | 1404.30 | 58 | -69.75 (-54.60%) | 45.14 | 6 | 0 | 0 | |||||||||
| 18 May | 1328.30 | 0 | -127.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1303.60 | 0 | -127.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1319.10 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1318.20 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1284.30 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1340.40 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1353.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1387.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1407.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1409.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1398.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1342.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 1460 expiring on 30JUN2026
Delta for 1460 CE is 0.78
Historical price for 1460 CE is as follows
On 8 Jun ADANIENSOL was trading at 1604.50. The strike last trading price was 170.45, which was 33.35 higher than the previous day. The implied volatity was 53.89, the open interest changed by -2 which decreased total open position to 196
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 137.1, which was 19 higher than the previous day. The implied volatity was 50.65, the open interest changed by -6 which decreased total open position to 197
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 118.1, which was 15.75 higher than the previous day. The implied volatity was 51.09, the open interest changed by -11 which decreased total open position to 204
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 102, which was -26.2 lower than the previous day. The implied volatity was 51.01, the open interest changed by 36 which increased total open position to 217
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 129.85, which was 23.25 higher than the previous day. The implied volatity was 53.5, the open interest changed by -3 which decreased total open position to 182
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 106.6, which was -13.55 lower than the previous day. The implied volatity was 49.3, the open interest changed by -6 which decreased total open position to 186
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 120, which was -16.7 lower than the previous day. The implied volatity was 48.84, the open interest changed by -56 which decreased total open position to 192
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 138.25, which was 43.35 higher than the previous day. The implied volatity was 47.1, the open interest changed by -14 which decreased total open position to 248
On 26 May ADANIENSOL was trading at 1463.30. The strike last trading price was 107, which was 49 higher than the previous day. The implied volatity was 47.93, the open interest changed by 259 which increased total open position to 264
On 25 May ADANIENSOL was trading at 1404.30. The strike last trading price was 58, which was -69.75 lower than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 0
On 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 0, which was -127.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 0, which was -127.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 0, which was -127.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 0, which was -127.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 0, which was -127.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 0, which was -127.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIENSOL was trading at 1353.60. 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 7 May ADANIENSOL was trading at 1387.10. 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 6 May ADANIENSOL was trading at 1407.30. 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 5 May ADANIENSOL was trading at 1409.60. 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 4 May ADANIENSOL was trading at 1398.40. 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 30 Apr ADANIENSOL was trading at 1342.25. 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
| ADANIENSOL 30-Jun-2026 (22d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -1.17
Gamma: 0.0014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1604.50 | 26.2 | -3.8 (-12.67%) | 51.98 | 119 | -14 | 187 |
| 5 Jun | 1579.00 | 29.65 | -16.65 (-35.96%) | 47.73 | 190 | 15 | 201 |
| 4 Jun | 1520.00 | 46.55 | -11.7 (-20.09%) | 47.03 | 59 | 10 | 188 |
| 3 Jun | 1493.10 | 58.1 | 14.35 (32.80%) | 48.14 | 425 | 66 | 181 |
| 2 Jun | 1530.60 | 43.2 | -12.8 (-22.86%) | 44.96 | 83 | -8 | 116 |
| 1 Jun | 1496.50 | 55.9 | 4.9 (9.61%) | 44.66 | 56 | 23 | 124 |
| 29 May | 1513.30 | 49.2 | 2.15 (4.57%) | 43.32 | 77 | 31 | 102 |
| 27 May | 1540.10 | 45.2 | -92.55 (-67.19%) | 45.73 | 109 | 72 | 72 |
| 26 May | 1463.30 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1404.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1328.30 | 0 | -137.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1303.60 | 0 | -137.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1319.10 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1318.20 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1284.30 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1340.40 | 0 | -137.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1353.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1387.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1407.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1409.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1398.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1342.25 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 1460 expiring on 30JUN2026
Delta for 1460 PE is -0.21
Historical price for 1460 PE is as follows
On 8 Jun ADANIENSOL was trading at 1604.50. The strike last trading price was 26.2, which was -3.8 lower than the previous day. The implied volatity was 51.98, the open interest changed by -14 which decreased total open position to 187
On 5 Jun ADANIENSOL was trading at 1579.00. The strike last trading price was 29.65, which was -16.65 lower than the previous day. The implied volatity was 47.73, the open interest changed by 15 which increased total open position to 201
On 4 Jun ADANIENSOL was trading at 1520.00. The strike last trading price was 46.55, which was -11.7 lower than the previous day. The implied volatity was 47.03, the open interest changed by 10 which increased total open position to 188
On 3 Jun ADANIENSOL was trading at 1493.10. The strike last trading price was 58.1, which was 14.35 higher than the previous day. The implied volatity was 48.14, the open interest changed by 66 which increased total open position to 181
On 2 Jun ADANIENSOL was trading at 1530.60. The strike last trading price was 43.2, which was -12.8 lower than the previous day. The implied volatity was 44.96, the open interest changed by -8 which decreased total open position to 116
On 1 Jun ADANIENSOL was trading at 1496.50. The strike last trading price was 55.9, which was 4.9 higher than the previous day. The implied volatity was 44.66, the open interest changed by 23 which increased total open position to 124
On 29 May ADANIENSOL was trading at 1513.30. The strike last trading price was 49.2, which was 2.15 higher than the previous day. The implied volatity was 43.32, the open interest changed by 31 which increased total open position to 102
On 27 May ADANIENSOL was trading at 1540.10. The strike last trading price was 45.2, which was -92.55 lower than the previous day. The implied volatity was 45.73, the open interest changed by 72 which increased total open position to 72
On 26 May ADANIENSOL was trading at 1463.30. 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 25 May ADANIENSOL was trading at 1404.30. 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 18 May ADANIENSOL was trading at 1328.30. The strike last trading price was 0, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ADANIENSOL was trading at 1303.60. The strike last trading price was 0, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIENSOL was trading at 1319.10. The strike last trading price was 0, which was -137.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIENSOL was trading at 1318.20. The strike last trading price was 0, which was -137.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ADANIENSOL was trading at 1284.30. The strike last trading price was 0, which was -137.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIENSOL was trading at 1340.40. The strike last trading price was 0, which was -137.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIENSOL was trading at 1353.60. 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 7 May ADANIENSOL was trading at 1387.10. 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 6 May ADANIENSOL was trading at 1407.30. 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 5 May ADANIENSOL was trading at 1409.60. 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 4 May ADANIENSOL was trading at 1398.40. 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 30 Apr ADANIENSOL was trading at 1342.25. 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
