ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
13 Mar 2025 04:13 PM IST
| ADANIENSOL 27MAR2025 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.49
Theta: -1.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 783.20 | 55.85 | -1 | 48.56 | 142 | -2 | 406 | |||
| 12 Mar | 781.75 | 58.1 | 14.05 | 47.67 | 689 | -12 | 418 | |||
| 11 Mar | 761.05 | 47.25 | 4.45 | 48.50 | 497 | 27 | 432 | |||
| 10 Mar | 759.10 | 43.05 | 4.35 | 48.36 | 2,161 | -114 | 406 | |||
| 7 Mar | 747.60 | 36.55 | 3.7 | 45.01 | 4,321 | -46 | 520 | |||
| 6 Mar | 733.25 | 34 | 7.9 | 48.77 | 5,316 | 97 | 568 | |||
| 5 Mar | 709.45 | 24.6 | 18.5 | 52.62 | 2,371 | 365 | 476 | |||
| 4 Mar | 646.65 | 6.05 | -1.8 | 47.57 | 101 | 3 | 112 | |||
| 3 Mar | 654.05 | 8.4 | -0.15 | 48.79 | 215 | 63 | 109 | |||
| 28 Feb | 650.90 | 8.45 | -2.65 | 47.41 | 117 | 36 | 47 | |||
| 27 Feb | 661.70 | 11.1 | -2.85 | 46.83 | 18 | 7 | 11 | |||
| 26 Feb | 667.95 | 13.95 | -73.25 | 47.75 | 6 | 4 | 4 | |||
| 25 Feb | 669.70 | 13.95 | -73.25 | 47.75 | 6 | 4 | 4 | |||
| 24 Feb | 669.60 | 87.2 | 0 | 9.11 | 0 | 0 | 0 | |||
| 21 Feb | 670.95 | 87.2 | 0 | 8.52 | 0 | 0 | 0 | |||
| 20 Feb | 678.00 | 87.2 | 0 | 6.59 | 0 | 0 | 0 | |||
| 18 Feb | 677.15 | 87.2 | 0 | 6.89 | 0 | 0 | 0 | |||
| 12 Feb | 756.80 | 87.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 732.05 | 87.2 | 0 | 0.34 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 741.70 | 87.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 773.40 | 87.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 773.15 | 87.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 775.50 | 87.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 751.80 | 87.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 728.15 | 87.2 | 0 | 0.16 | 0 | 0 | 0 | |||
| 1 Feb | 746.05 | 87.2 | 0 | - | 0 | 0 | 0 | |||
For Adani Energy Solution Ltd - strike price 740 expiring on 27MAR2025
Delta for 740 CE is 0.74
Historical price for 740 CE is as follows
On 13 Mar ADANIENSOL was trading at 783.20. The strike last trading price was 55.85, which was -1 lower than the previous day. The implied volatity was 48.56, the open interest changed by -2 which decreased total open position to 406
On 12 Mar ADANIENSOL was trading at 781.75. The strike last trading price was 58.1, which was 14.05 higher than the previous day. The implied volatity was 47.67, the open interest changed by -12 which decreased total open position to 418
On 11 Mar ADANIENSOL was trading at 761.05. The strike last trading price was 47.25, which was 4.45 higher than the previous day. The implied volatity was 48.50, the open interest changed by 27 which increased total open position to 432
On 10 Mar ADANIENSOL was trading at 759.10. The strike last trading price was 43.05, which was 4.35 higher than the previous day. The implied volatity was 48.36, the open interest changed by -114 which decreased total open position to 406
On 7 Mar ADANIENSOL was trading at 747.60. The strike last trading price was 36.55, which was 3.7 higher than the previous day. The implied volatity was 45.01, the open interest changed by -46 which decreased total open position to 520
On 6 Mar ADANIENSOL was trading at 733.25. The strike last trading price was 34, which was 7.9 higher than the previous day. The implied volatity was 48.77, the open interest changed by 97 which increased total open position to 568
On 5 Mar ADANIENSOL was trading at 709.45. The strike last trading price was 24.6, which was 18.5 higher than the previous day. The implied volatity was 52.62, the open interest changed by 365 which increased total open position to 476
On 4 Mar ADANIENSOL was trading at 646.65. The strike last trading price was 6.05, which was -1.8 lower than the previous day. The implied volatity was 47.57, the open interest changed by 3 which increased total open position to 112
On 3 Mar ADANIENSOL was trading at 654.05. The strike last trading price was 8.4, which was -0.15 lower than the previous day. The implied volatity was 48.79, the open interest changed by 63 which increased total open position to 109
On 28 Feb ADANIENSOL was trading at 650.90. The strike last trading price was 8.45, which was -2.65 lower than the previous day. The implied volatity was 47.41, the open interest changed by 36 which increased total open position to 47
On 27 Feb ADANIENSOL was trading at 661.70. The strike last trading price was 11.1, which was -2.85 lower than the previous day. The implied volatity was 46.83, the open interest changed by 7 which increased total open position to 11
On 26 Feb ADANIENSOL was trading at 667.95. The strike last trading price was 13.95, which was -73.25 lower than the previous day. The implied volatity was 47.75, the open interest changed by 4 which increased total open position to 4
On 25 Feb ADANIENSOL was trading at 669.70. The strike last trading price was 13.95, which was -73.25 lower than the previous day. The implied volatity was 47.75, the open interest changed by 4 which increased total open position to 4
On 24 Feb ADANIENSOL was trading at 669.60. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ADANIENSOL was trading at 670.95. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIENSOL was trading at 678.00. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIENSOL was trading at 677.15. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIENSOL was trading at 756.80. The strike last trading price was 87.2, 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 11 Feb ADANIENSOL was trading at 732.05. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIENSOL was trading at 741.70. The strike last trading price was 87.2, 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 Feb ADANIENSOL was trading at 773.40. The strike last trading price was 87.2, 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 Feb ADANIENSOL was trading at 773.15. The strike last trading price was 87.2, 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 Feb ADANIENSOL was trading at 775.50. The strike last trading price was 87.2, 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 Feb ADANIENSOL was trading at 751.80. The strike last trading price was 87.2, 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 3 Feb ADANIENSOL was trading at 728.15. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIENSOL was trading at 746.05. The strike last trading price was 87.2, 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 27MAR2025 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.50
Theta: -0.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 783.20 | 12.5 | -1.3 | 49.53 | 307 | 7 | 454 |
| 12 Mar | 781.75 | 13.7 | -5.35 | 51.46 | 973 | 22 | 445 |
| 11 Mar | 761.05 | 18.6 | -4.3 | 49.51 | 622 | -34 | 424 |
| 10 Mar | 759.10 | 22.15 | -5.6 | 49.39 | 3,215 | 190 | 459 |
| 7 Mar | 747.60 | 28.4 | -7.9 | 48.13 | 817 | 44 | 269 |
| 6 Mar | 733.25 | 35.7 | -12.1 | 50.33 | 1,195 | 192 | 232 |
| 5 Mar | 709.45 | 54.1 | -35.45 | 54.03 | 60 | 7 | 39 |
| 4 Mar | 646.65 | 90.35 | 0.8 | 0.00 | 0 | -2 | 0 |
| 3 Mar | 654.05 | 90.35 | -0.25 | 53.06 | 27 | 1 | 35 |
| 28 Feb | 650.90 | 90.6 | 10.9 | 45.43 | 7 | 1 | 32 |
| 27 Feb | 661.70 | 79.7 | 2.7 | 41.78 | 2 | 0 | 31 |
| 26 Feb | 667.95 | 77 | 3 | 42.96 | 25 | 15 | 30 |
| 25 Feb | 669.70 | 77 | 3 | 42.96 | 25 | 14 | 30 |
| 24 Feb | 669.60 | 74 | 0.05 | 36.62 | 2 | 0 | 14 |
| 21 Feb | 670.95 | 73.95 | 0.95 | 37.55 | 14 | -5 | 13 |
| 20 Feb | 678.00 | 73 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 677.15 | 73 | -5.7 | 42.84 | 18 | 9 | 9 |
| 12 Feb | 756.80 | 78.7 | 0 | 3.05 | 0 | 0 | 0 |
| 11 Feb | 732.05 | 78.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 741.70 | 78.7 | 0 | 1.12 | 0 | 0 | 0 |
| 7 Feb | 773.40 | 78.7 | 0 | 4.43 | 0 | 0 | 0 |
| 6 Feb | 773.15 | 78.7 | 0 | 4.25 | 0 | 0 | 0 |
| 5 Feb | 775.50 | 78.7 | 0 | 4.52 | 0 | 0 | 0 |
| 4 Feb | 751.80 | 78.7 | 0 | 2.33 | 0 | 0 | 0 |
| 3 Feb | 728.15 | 78.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 746.05 | 78.7 | 0 | 1.94 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 740 expiring on 27MAR2025
Delta for 740 PE is -0.26
Historical price for 740 PE is as follows
On 13 Mar ADANIENSOL was trading at 783.20. The strike last trading price was 12.5, which was -1.3 lower than the previous day. The implied volatity was 49.53, the open interest changed by 7 which increased total open position to 454
On 12 Mar ADANIENSOL was trading at 781.75. The strike last trading price was 13.7, which was -5.35 lower than the previous day. The implied volatity was 51.46, the open interest changed by 22 which increased total open position to 445
On 11 Mar ADANIENSOL was trading at 761.05. The strike last trading price was 18.6, which was -4.3 lower than the previous day. The implied volatity was 49.51, the open interest changed by -34 which decreased total open position to 424
On 10 Mar ADANIENSOL was trading at 759.10. The strike last trading price was 22.15, which was -5.6 lower than the previous day. The implied volatity was 49.39, the open interest changed by 190 which increased total open position to 459
On 7 Mar ADANIENSOL was trading at 747.60. The strike last trading price was 28.4, which was -7.9 lower than the previous day. The implied volatity was 48.13, the open interest changed by 44 which increased total open position to 269
On 6 Mar ADANIENSOL was trading at 733.25. The strike last trading price was 35.7, which was -12.1 lower than the previous day. The implied volatity was 50.33, the open interest changed by 192 which increased total open position to 232
On 5 Mar ADANIENSOL was trading at 709.45. The strike last trading price was 54.1, which was -35.45 lower than the previous day. The implied volatity was 54.03, the open interest changed by 7 which increased total open position to 39
On 4 Mar ADANIENSOL was trading at 646.65. The strike last trading price was 90.35, which was 0.8 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Mar ADANIENSOL was trading at 654.05. The strike last trading price was 90.35, which was -0.25 lower than the previous day. The implied volatity was 53.06, the open interest changed by 1 which increased total open position to 35
On 28 Feb ADANIENSOL was trading at 650.90. The strike last trading price was 90.6, which was 10.9 higher than the previous day. The implied volatity was 45.43, the open interest changed by 1 which increased total open position to 32
On 27 Feb ADANIENSOL was trading at 661.70. The strike last trading price was 79.7, which was 2.7 higher than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 31
On 26 Feb ADANIENSOL was trading at 667.95. The strike last trading price was 77, which was 3 higher than the previous day. The implied volatity was 42.96, the open interest changed by 15 which increased total open position to 30
On 25 Feb ADANIENSOL was trading at 669.70. The strike last trading price was 77, which was 3 higher than the previous day. The implied volatity was 42.96, the open interest changed by 14 which increased total open position to 30
On 24 Feb ADANIENSOL was trading at 669.60. The strike last trading price was 74, which was 0.05 higher than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 14
On 21 Feb ADANIENSOL was trading at 670.95. The strike last trading price was 73.95, which was 0.95 higher than the previous day. The implied volatity was 37.55, the open interest changed by -5 which decreased total open position to 13
On 20 Feb ADANIENSOL was trading at 678.00. The strike last trading price was 73, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIENSOL was trading at 677.15. The strike last trading price was 73, which was -5.7 lower than the previous day. The implied volatity was 42.84, the open interest changed by 9 which increased total open position to 9
On 12 Feb ADANIENSOL was trading at 756.80. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIENSOL was trading at 732.05. The strike last trading price was 78.7, 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 10 Feb ADANIENSOL was trading at 741.70. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ADANIENSOL was trading at 773.40. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIENSOL was trading at 773.15. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIENSOL was trading at 775.50. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIENSOL was trading at 751.80. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIENSOL was trading at 728.15. The strike last trading price was 78.7, 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 Feb ADANIENSOL was trading at 746.05. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
