ADANIENSOL

Adani Energy Solution Ltd

988.25 +11.95 (1.22%)

L: 971.65 H: 990.95

Back to Option Chain

Historical option data for ADANIENSOL
21 Dec 2025 04:15 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 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	988.25	33.95 ₹ 22,916.25	1.95 1316.25	-	98 66,150	64 43,200	129 87,075
20 Dec	988.25	33.95 ₹ 22,916.25	1.95 1316.25	-	98 66,150	64 43,200	129 87,075
14 Dec	1011.30	54.65 ₹ 36,888.75	4.45 3003.75	-	32 21,600	3 2,025	46 31,050
13 Dec	1011.30	54.65 ₹ 36,888.75	4.45 3003.75	-	32 21,600	3 2,025	46 31,050
7 Dec	978.85	40 ₹ 27,000	-2 -1350.00	-	17 11,475	15 10,125	22 14,850
5 Dec	978.85	40 ₹ 27,000	-2 -1350.00	29.12	17 11,475	7 4,725	22 14,850
30 Nov	994.55	51.4 ₹ 34,695	-23.9 -16132.50	-	8 5,400	5 3,375	4 2,700

29 Nov	994.55	51.4 ₹ 34,695	-23.9 -16132.50	-	8 5,400	5 3,375	4 2,700
16 Nov	1023.85	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1023.85	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1023.85	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1021.40	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
9 Nov	960.60	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
8 Nov	960.60	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
2 Nov	986.20	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0
1 Nov	986.20	75.3 ₹ 50,827.5	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 1000 expiring on 27JAN2026

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 21 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 33.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 129

On 20 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 33.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 129

On 14 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 54.65, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 46

On 13 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 54.65, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 46

On 7 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 40, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 22

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 40, which was -2 lower than the previous day. The implied volatity was 29.12, the open interest changed by 7 which increased total open position to 22

On 30 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 51.4, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4

On 29 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 51.4, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4

On 16 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 75.3, 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 15 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 75.3, 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 14 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 75.3, 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 13 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 75.3, 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 9 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 75.3, 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 8 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 75.3, 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 Nov ADANIENSOL was trading at 986.20. The strike last trading price was 75.3, 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 1 Nov ADANIENSOL was trading at 986.20. The strike last trading price was 75.3, 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

ADANIENSOL 27JAN2026 1000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	988.25	40.1 ₹ 27,067.5	-7.9 -5332.50	-	23 15,525	10 6,750	45 30,375
20 Dec	988.25	40.1 ₹ 27,067.5	-7.9 -5332.50	-	23 15,525	10 6,750	45 30,375
14 Dec	1011.30	37.3 ₹ 25,177.5	-3.05 -2058.75	-	3 2,025	2 1,350	10 6,750
13 Dec	1011.30	37.3 ₹ 25,177.5	-3.05 -2058.75	-	3 2,025	2 1,350	10 6,750
7 Dec	978.85	44.05 ₹ 29,733.75	-1.1 -742.50	-	0 0	0 0	0 0
5 Dec	978.85	44.05 ₹ 29,733.75	-1.1 -742.50	-	0 0	0 0	0 0
30 Nov	994.55	50.9 ₹ 34,357.5	-88.1 -59467.50	-	3 2,025	3 2,025	0 0
29 Nov	994.55	50.9 ₹ 34,357.5	-88.1 -59467.50	-	3 2,025	3 2,025	0 0
16 Nov	1023.85	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
15 Nov	1023.85	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
14 Nov	1023.85	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
13 Nov	1021.40	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
9 Nov	960.60	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
8 Nov	960.60	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
2 Nov	986.20	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0
1 Nov	986.20	139 ₹ 93,825	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 1000 expiring on 27JAN2026

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 21 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 40.1, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45

On 20 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 40.1, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45

On 14 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 37.3, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 13 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 37.3, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 7 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 44.05, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 44.05, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 50.9, which was -88.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 50.9, which was -88.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 16 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 139, 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 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 139, 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 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 139, 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 Nov ADANIENSOL was trading at 1021.40. The strike last trading price was 139, 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 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 139, 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 Nov ADANIENSOL was trading at 960.60. The strike last trading price was 139, 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 Nov ADANIENSOL was trading at 986.20. The strike last trading price was 139, 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 1 Nov ADANIENSOL was trading at 986.20. The strike last trading price was 139, 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

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