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 30-DEC-2025 980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	988.25	15.7 ₹ 10,597.5	0.35 236.25	-	438 2,95,650	21 14,175	177 1,19,475
20 Dec	988.25	15.7 ₹ 10,597.5	0.35 236.25	-	438 2,95,650	21 14,175	177 1,19,475
14 Dec	1011.30	44.8 ₹ 30,240	8.6 5805.00	-	120 81,000	-9 -6,075	105 70,875
13 Dec	1011.30	44.8 ₹ 30,240	8.6 5805.00	-	120 81,000	-9 -6,075	105 70,875
7 Dec	978.85	27.8 ₹ 18,765	-0.1 -67.50	-	217 1,46,475	39 26,325	158 1,06,650
5 Dec	978.85	27.8 ₹ 18,765	-0.1 -67.50	24.66	217 1,46,475	36 24,300	158 1,06,650
30 Nov	994.55	44.55 ₹ 30,071.25	5.8 3915.00	-	268 1,80,900	7 4,725	95 64,125
29 Nov	994.55	44.55 ₹ 30,071.25	5.8 3915.00	-	268 1,80,900	7 4,725	95 64,125
23 Nov	974.80	41.85 ₹ 28,248.75	-13.35 -9011.25	-	46 31,050	28 18,900	35 23,625

22 Nov	974.80	41.85 ₹ 28,248.75	-13.35 -9011.25	-	46 31,050	28 18,900	35 23,625
16 Nov	1023.85	56.15 ₹ 37,901.25	5.1 3442.50	-	0 0	0 0	0 0
15 Nov	1023.85	56.15 ₹ 37,901.25	5.1 3442.50	-	0 0	0 0	0 0
14 Nov	1023.85	56.15 ₹ 37,901.25	5.1 3442.50	-	0 0	0 0	0 0
13 Nov	1021.40	56.15 ₹ 37,901.25	5.1 3442.50	-	0 0	0 0	0 0
9 Nov	960.60	51.05 ₹ 34,458.75	-21.75 -14681.25	-	0 0	0 0	0 0
8 Nov	960.60	51.05 ₹ 34,458.75	-21.75 -14681.25	-	0 0	0 0	0 0
2 Nov	986.20	61.85 ₹ 41,748.75	-2 -1350.00	-	1 675	1 675	0 0
1 Nov	986.20	61.85 ₹ 41,748.75	-2 -1350.00	-	1 675	1 675	0 0
27 Oct	946.35	63.85 ₹ 43,098.75	0 0.00	-	0 0	0 0	0 0
26 Oct	944.25	63.85 ₹ 43,098.75	0 0.00	-	0 0	0 0	0 0
25 Oct	944.25	63.85 ₹ 43,098.75	0 0.00	-	0 0	0 0	0 0
18 Oct	929.70	63.85 ₹ 43,098.75	0 0.00	-	0 0	0 0	0 0
15 Oct	933.75	63.85 ₹ 43,098.75	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 CE is -

Historical price for 980 CE is as follows

On 21 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 15.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 177

On 20 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 15.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 177

On 14 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 44.8, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 105

On 13 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 44.8, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 105

On 7 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 27.8, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 158

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 27.8, which was -0.1 lower than the previous day. The implied volatity was 24.66, the open interest changed by 36 which increased total open position to 158

On 30 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 44.55, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 95

On 29 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 44.55, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 95

On 23 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 41.85, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 35

On 22 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 41.85, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 35

On 16 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 56.15, which was 5.1 higher 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 56.15, which was 5.1 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 56.15, which was 5.1 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 56.15, which was 5.1 higher 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 51.05, which was -21.75 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 51.05, which was -21.75 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 61.85, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Nov ADANIENSOL was trading at 986.20. The strike last trading price was 61.85, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Oct ADANIENSOL was trading at 946.35. The strike last trading price was 63.85, 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 26 Oct ADANIENSOL was trading at 944.25. The strike last trading price was 63.85, 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 Oct ADANIENSOL was trading at 944.25. The strike last trading price was 63.85, 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 Oct ADANIENSOL was trading at 929.70. The strike last trading price was 63.85, 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 Oct ADANIENSOL was trading at 933.75. The strike last trading price was 63.85, 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 30DEC2025 980 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	988.25	11.35 ₹ 7,661.25	-5.3 -3577.50	-	195 1,31,625	37 24,975	248 1,67,400
20 Dec	988.25	11.35 ₹ 7,661.25	-5.3 -3577.50	-	195 1,31,625	37 24,975	248 1,67,400
14 Dec	1011.30	8.4 ₹ 5,670	-4.95 -3341.25	-	758 5,11,650	6 4,050	314 2,11,950
13 Dec	1011.30	8.4 ₹ 5,670	-4.95 -3341.25	-	758 5,11,650	6 4,050	314 2,11,950
7 Dec	978.85	24.95 ₹ 16,841.25	-4.15 -2801.25	-	68 45,900	-6 -4,050	197 1,32,975
5 Dec	978.85	24.95 ₹ 16,841.25	-4.15 -2801.25	26.96	68 45,900	-6 -4,050	197 1,32,975
30 Nov	994.55	24 ₹ 16,200	-4.1 -2767.50	-	258 1,74,150	16 10,800	141 95,175
29 Nov	994.55	24 ₹ 16,200	-4.1 -2767.50	-	258 1,74,150	16 10,800	141 95,175
23 Nov	974.80	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
22 Nov	974.80	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
16 Nov	1023.85	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
15 Nov	1023.85	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1023.85	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1021.40	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
9 Nov	960.60	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
8 Nov	960.60	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
2 Nov	986.20	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
1 Nov	986.20	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
27 Oct	946.35	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
26 Oct	944.25	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
25 Oct	944.25	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
18 Oct	929.70	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0
15 Oct	933.75	156.75 ₹ 1,05,806.25	0 0.00	-	0 0	0 0	0 0

For Adani Energy Solution Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -

Historical price for 980 PE is as follows

On 21 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 11.35, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 248

On 20 Dec ADANIENSOL was trading at 988.25. The strike last trading price was 11.35, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 248

On 14 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 8.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 314

On 13 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was 8.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 314

On 7 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 24.95, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 197

On 5 Dec ADANIENSOL was trading at 978.85. The strike last trading price was 24.95, which was -4.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by -6 which decreased total open position to 197

On 30 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 24, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 141

On 29 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 24, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 141

On 23 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 156.75, 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 22 Nov ADANIENSOL was trading at 974.80. The strike last trading price was 156.75, 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 Nov ADANIENSOL was trading at 1023.85. The strike last trading price was 156.75, 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 156.75, 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 156.75, 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 156.75, 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 156.75, 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 156.75, 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 156.75, 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 156.75, 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 27 Oct ADANIENSOL was trading at 946.35. The strike last trading price was 156.75, 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 26 Oct ADANIENSOL was trading at 944.25. The strike last trading price was 156.75, 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 Oct ADANIENSOL was trading at 944.25. The strike last trading price was 156.75, 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 Oct ADANIENSOL was trading at 929.70. The strike last trading price was 156.75, 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 Oct ADANIENSOL was trading at 933.75. The strike last trading price was 156.75, 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