ADANIENSOL

Adani Energy Solution Ltd

1011.3 +11.70 (1.17%)

L: 998.8 H: 1016.35

Back to Option Chain

Historical option data for ADANIENSOL
12 Dec 2025 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 30-DEC-2025 990 CE
Delta: 0.67 Vega: 0.81 Theta: -0.74 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	35.55 ₹ 23,996.25	5.8 3915.00	25.11	529 3,57,075	-49 -33,075	202 1,36,350
11 Dec	999.60	29.6 ₹ 19,980	6.65 4488.75	25.12	1,016 6,85,800	-123 -83,025	252 1,70,100
10 Dec	982.55	22.7 ₹ 15,322.5	2.7 1822.50	26.65	2,808 18,95,400	138 93,150	378 2,55,150
9 Dec	974.60	20 ₹ 13,500	4.45 3003.75	25.71	125 84,375	-1 -675	247 1,66,725
8 Dec	960.50	14.9 ₹ 10,057.5	-8 -5400.00	26.26	192 1,29,600	38 25,650	249 1,68,075
5 Dec	978.85	22.8 ₹ 15,390	-0.8 -540.00	24.51	149 1,00,575	47 31,725	215 1,45,125

4 Dec	971.70	23.4 ₹ 15,795	0.85 573.75	28.32	118 79,650	-11 -7,425	170 1,14,750
3 Dec	969.50	22.85 ₹ 15,423.75	-5.35 -3611.25	26.98	314 2,11,950	29 19,575	183 1,23,525
2 Dec	976.95	28.15 ₹ 19,001.25	-12.55 -8471.25	27.63	240 1,62,000	40 27,000	154 1,03,950
1 Dec	999.10	40.85 ₹ 27,573.75	1.8 1215.00	28.74	257 1,73,475	-11 -7,425	118 79,650
28 Nov	994.55	39 ₹ 26,325	5.7 3847.50	27.68	380 2,56,500	5 3,375	134 90,450
27 Nov	984.35	33.15 ₹ 22,376.25	-5.1 -3442.50	27.66	301 2,03,175	12 8,100	127 85,725
26 Nov	991.20	38.7 ₹ 26,122.5	10.25 6918.75	27.04	271 1,82,925	69 46,575	114 76,950
25 Nov	971.50	29 ₹ 19,575	-4.55 -3071.25	25.23	40 27,000	12 8,100	46 31,050
24 Nov	970.15	33.55 ₹ 22,646.25	-4.5 -3037.50	32.29	10 6,750	5 3,375	32 21,600
21 Nov	974.80	38 ₹ 25,650	-10.6 -7155.00	31.56	27 18,225	14 9,450	20 13,500
20 Nov	993.60	48.6 ₹ 32,805	-11.4 -7695.00	29.97	2 1,350	0 0	5 3,375
19 Nov	1006.25	60 ₹ 40,500	8 5400.00	35.02	2 1,350	0 0	4 2,700
18 Nov	1026.65	52 ₹ 35,100	6.45 4353.75	-	0 0	0 0	0 0
17 Nov	1021.55	52 ₹ 35,100	6.45 4353.75	-	0 0	0 0	0 0
14 Nov	1023.85	52 ₹ 35,100	6.45 4353.75	-	0 0	0 0	0 0
13 Nov	1021.40	52 ₹ 35,100	6.45 4353.75	-	0 0	0 0	0 0
12 Nov	1001.90	52 ₹ 35,100	6.45 4353.75	-	0 0	0 0	0 0
11 Nov	989.30	52 ₹ 35,100	6.45 4353.75	31.45	1 675	0 0	4 2,700
10 Nov	959.15	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	0 0	0 0
7 Nov	960.60	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	0 0	0 0
6 Nov	968.15	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	0 0	0 0
4 Nov	985.90	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	0 0	0 0
3 Nov	994.55	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	0 0	0 0
31 Oct	986.20	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	0 0	0 0
30 Oct	965.65	45.55 ₹ 30,746.25	-14.8 -9990.00	-	0 0	4 2,700	0 0
29 Oct	967.55	45.55 ₹ 30,746.25	-14.8 -9990.00	30.49	4 2,700	3 2,025	3 2,025

For Adani Energy Solution Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 CE is 0.67

Historical price for 990 CE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 35.55, which was 5.8 higher than the previous day. The implied volatity was 25.11, the open interest changed by -49 which decreased total open position to 202

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 29.6, which was 6.65 higher than the previous day. The implied volatity was 25.12, the open interest changed by -123 which decreased total open position to 252

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 22.7, which was 2.7 higher than the previous day. The implied volatity was 26.65, the open interest changed by 138 which increased total open position to 378

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 20, which was 4.45 higher than the previous day. The implied volatity was 25.71, the open interest changed by -1 which decreased total open position to 247

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 14.9, which was -8 lower than the previous day. The implied volatity was 26.26, the open interest changed by 38 which increased total open position to 249

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 22.8, which was -0.8 lower than the previous day. The implied volatity was 24.51, the open interest changed by 47 which increased total open position to 215

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 23.4, which was 0.85 higher than the previous day. The implied volatity was 28.32, the open interest changed by -11 which decreased total open position to 170

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 22.85, which was -5.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 29 which increased total open position to 183

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 28.15, which was -12.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by 40 which increased total open position to 154

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 40.85, which was 1.8 higher than the previous day. The implied volatity was 28.74, the open interest changed by -11 which decreased total open position to 118

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 39, which was 5.7 higher than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 134

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 33.15, which was -5.1 lower than the previous day. The implied volatity was 27.66, the open interest changed by 12 which increased total open position to 127

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 38.7, which was 10.25 higher than the previous day. The implied volatity was 27.04, the open interest changed by 69 which increased total open position to 114

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 29, which was -4.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by 12 which increased total open position to 46

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 33.55, which was -4.5 lower than the previous day. The implied volatity was 32.29, the open interest changed by 5 which increased total open position to 32

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 38, which was -10.6 lower than the previous day. The implied volatity was 31.56, the open interest changed by 14 which increased total open position to 20

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 48.6, which was -11.4 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 5

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 60, which was 8 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 4

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 52, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 52, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 52, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 52, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ADANIENSOL was trading at 1001.90. The strike last trading price was 52, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ADANIENSOL was trading at 989.30. The strike last trading price was 52, which was 6.45 higher than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 4

On 10 Nov ADANIENSOL was trading at 959.15. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ADANIENSOL was trading at 968.15. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ADANIENSOL was trading at 985.90. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ADANIENSOL was trading at 986.20. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ADANIENSOL was trading at 965.65. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct ADANIENSOL was trading at 967.55. The strike last trading price was 45.55, which was -14.8 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 3

ADANIENSOL 30DEC2025 990 PE
Delta: -0.32 Vega: 0.80 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1011.30	10.9 ₹ 7,357.5	-6.25 -4218.75	23.08	548 3,69,900	13 8,775	162 1,09,350
11 Dec	999.60	17 ₹ 11,475	-11.05 -7458.75	25.28	475 3,20,625	19 12,825	151 1,01,925
10 Dec	982.55	28.5 ₹ 19,237.5	-11.6 -7830.00	29.06	474 3,19,950	61 41,175	138 93,150
9 Dec	974.60	40.45 ₹ 27,303.75	7.6 5130.00	-	0 0	-5 -3,375	0 0
8 Dec	960.50	40.45 ₹ 27,303.75	7.6 5130.00	28.28	51 34,425	-4 -2,700	78 52,650
5 Dec	978.85	32.85 ₹ 22,173.75	-2.8 -1890.00	29.71	16 10,800	1 675	81 54,675
4 Dec	971.70	35.6 ₹ 24,030	-3.45 -2328.75	27.56	31 20,925	3 2,025	81 54,675
3 Dec	969.50	38.7 ₹ 26,122.5	4.1 2767.50	30.37	53 35,775	-1 -675	79 53,325
2 Dec	976.95	34.4 ₹ 23,220	9.4 6345.00	30.05	215 1,45,125	-3 -2,025	84 56,700
1 Dec	999.10	24.5 ₹ 16,537.5	-3.35 -2261.25	28.77	110 74,250	-6 -4,050	86 58,050
28 Nov	994.55	28.2 ₹ 19,035	-5.15 -3476.25	29.28	109 73,575	34 22,950	91 61,425
27 Nov	984.35	32.85 ₹ 22,173.75	0.65 438.75	28.39	128 86,400	9 6,075	63 42,525
26 Nov	991.20	31.95 ₹ 21,566.25	-11.85 -7998.75	31.26	91 61,425	31 20,925	55 37,125
25 Nov	971.50	43.8 ₹ 29,565	-1.05 -708.75	34.09	6 4,050	4 2,700	24 16,200
24 Nov	970.15	44.85 ₹ 30,273.75	-1.2 -810.00	31.47	8 5,400	0 0	19 12,825
21 Nov	974.80	46.05 ₹ 31,083.75	-4.3 -2902.50	34.37	18 12,150	4 2,700	20 13,500
20 Nov	993.60	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
19 Nov	1006.25	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
18 Nov	1026.65	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
17 Nov	1021.55	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
14 Nov	1023.85	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
13 Nov	1021.40	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
12 Nov	1001.90	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
11 Nov	989.30	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
10 Nov	959.15	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
7 Nov	960.60	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
6 Nov	968.15	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
4 Nov	985.90	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	0 0	0 0
3 Nov	994.55	50.35 ₹ 33,986.25	-9.35 -6311.25	-	0 0	-2 -1,350	0 0
31 Oct	986.20	50.35 ₹ 33,986.25	-9.35 -6311.25	-	30 20,250	-2 -1,350	16 10,800
30 Oct	965.65	58.05 ₹ 39,183.75	-1.95 -1316.25	34.74	3 2,025	-1 -675	20 13,500
29 Oct	967.55	60 ₹ 40,500	-58.75 -39656.25	35.66	39 26,325	19 12,825	19 12,825

For Adani Energy Solution Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -0.32

Historical price for 990 PE is as follows

On 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 10.9, which was -6.25 lower than the previous day. The implied volatity was 23.08, the open interest changed by 13 which increased total open position to 162

On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was 17, which was -11.05 lower than the previous day. The implied volatity was 25.28, the open interest changed by 19 which increased total open position to 151

On 10 Dec ADANIENSOL was trading at 982.55. The strike last trading price was 28.5, which was -11.6 lower than the previous day. The implied volatity was 29.06, the open interest changed by 61 which increased total open position to 138

On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 40.45, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 40.45, which was 7.6 higher than the previous day. The implied volatity was 28.28, the open interest changed by -4 which decreased total open position to 78

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 32.85, which was -2.8 lower than the previous day. The implied volatity was 29.71, the open interest changed by 1 which increased total open position to 81

On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 35.6, which was -3.45 lower than the previous day. The implied volatity was 27.56, the open interest changed by 3 which increased total open position to 81

On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 38.7, which was 4.1 higher than the previous day. The implied volatity was 30.37, the open interest changed by -1 which decreased total open position to 79

On 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 34.4, which was 9.4 higher than the previous day. The implied volatity was 30.05, the open interest changed by -3 which decreased total open position to 84

On 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 24.5, which was -3.35 lower than the previous day. The implied volatity was 28.77, the open interest changed by -6 which decreased total open position to 86

On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 28.2, which was -5.15 lower than the previous day. The implied volatity was 29.28, the open interest changed by 34 which increased total open position to 91

On 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 32.85, which was 0.65 higher than the previous day. The implied volatity was 28.39, the open interest changed by 9 which increased total open position to 63

On 26 Nov ADANIENSOL was trading at 991.20. The strike last trading price was 31.95, which was -11.85 lower than the previous day. The implied volatity was 31.26, the open interest changed by 31 which increased total open position to 55

On 25 Nov ADANIENSOL was trading at 971.50. The strike last trading price was 43.8, which was -1.05 lower than the previous day. The implied volatity was 34.09, the open interest changed by 4 which increased total open position to 24

On 24 Nov ADANIENSOL was trading at 970.15. The strike last trading price was 44.85, which was -1.2 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 19

On 21 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 46.05, which was -4.3 lower than the previous day. The implied volatity was 34.37, the open interest changed by 4 which increased total open position to 20

On 20 Nov ADANIENSOL was trading at 993.60. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ADANIENSOL was trading at 1006.25. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ADANIENSOL was trading at 1026.65. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIENSOL was trading at 1021.55. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ADANIENSOL was trading at 1001.90. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ADANIENSOL was trading at 989.30. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ADANIENSOL was trading at 959.15. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ADANIENSOL was trading at 968.15. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ADANIENSOL was trading at 985.90. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 31 Oct ADANIENSOL was trading at 986.20. The strike last trading price was 50.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 16

On 30 Oct ADANIENSOL was trading at 965.65. The strike last trading price was 58.05, which was -1.95 lower than the previous day. The implied volatity was 34.74, the open interest changed by -1 which decreased total open position to 20

On 29 Oct ADANIENSOL was trading at 967.55. The strike last trading price was 60, which was -58.75 lower than the previous day. The implied volatity was 35.66, the open interest changed by 19 which increased total open position to 19

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD