ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
13 Jan 2025 04:14 PM IST
| ADANIENSOL 30JAN2025 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jan | 688.75 | 1.05 | -1.25 | 57.02 | 35 | 7 | 140 | |||
| 10 Jan | 729.25 | 2.3 | -0.05 | 48.47 | 140 | 11 | 132 | |||
| 9 Jan | 751.50 | 2.35 | -2.30 | 42.19 | 382 | 36 | 220 | |||
| 8 Jan | 770.20 | 4.65 | -2.60 | 42.66 | 226 | -7 | 184 | |||
| 7 Jan | 781.55 | 7.25 | 0.40 | 44.31 | 337 | 2 | 191 | |||
| 6 Jan | 768.60 | 6.85 | -7.85 | 45.25 | 305 | -17 | 192 | |||
| 3 Jan | 821.25 | 14.7 | 3.85 | 37.93 | 298 | 23 | 205 | |||
| 2 Jan | 809.05 | 10.85 | -2.85 | 36.43 | 157 | -16 | 183 | |||
| 1 Jan | 805.45 | 13.7 | 0.00 | 40.80 | 91 | -27 | 197 | |||
| 31 Dec | 806.20 | 13.7 | -5.30 | 40.60 | 212 | 64 | 224 | |||
| 30 Dec | 826.25 | 19 | 4.10 | 38.19 | 216 | 36 | 164 | |||
| 27 Dec | 805.95 | 14.9 | 1.50 | 39.40 | 277 | 115 | 130 | |||
| 26 Dec | 792.30 | 13.4 | -0.60 | 41.06 | 27 | 4 | 15 | |||
| 24 Dec | 771.30 | 14 | -8.00 | 47.32 | 2 | 1 | 10 | |||
| 23 Dec | 773.30 | 22 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 20 Dec | 767.55 | 22 | -19.60 | 54.11 | 9 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 796.00 | 41.6 | 0.00 | 7.20 | 0 | 0 | 0 | |||
| 18 Dec | 793.85 | 41.6 | 0.00 | 7.11 | 0 | 0 | 0 | |||
| 17 Dec | 813.35 | 41.6 | 0.00 | 5.09 | 0 | 0 | 0 | |||
| 16 Dec | 811.90 | 41.6 | 0.00 | 5.50 | 0 | 0 | 0 | |||
| 13 Dec | 832.40 | 41.6 | 0.00 | 3.67 | 0 | 0 | 0 | |||
| 12 Dec | 818.15 | 41.6 | 0.00 | 4.55 | 0 | 0 | 0 | |||
| 10 Dec | 784.55 | 41.6 | 0.00 | 7.16 | 0 | 0 | 0 | |||
| 4 Dec | 813.45 | 41.6 | 0.00 | 3.72 | 0 | 0 | 0 | |||
| 2 Dec | 807.00 | 41.6 | 4.97 | 0 | 0 | 0 | ||||
For Adani Energy Solution Ltd - strike price 880 expiring on 30JAN2025
Delta for 880 CE is 0.03
Historical price for 880 CE is as follows
On 13 Jan ADANIENSOL was trading at 688.75. The strike last trading price was 1.05, which was -1.25 lower than the previous day. The implied volatity was 57.02, the open interest changed by 7 which increased total open position to 140
On 10 Jan ADANIENSOL was trading at 729.25. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 48.47, the open interest changed by 11 which increased total open position to 132
On 9 Jan ADANIENSOL was trading at 751.50. The strike last trading price was 2.35, which was -2.30 lower than the previous day. The implied volatity was 42.19, the open interest changed by 36 which increased total open position to 220
On 8 Jan ADANIENSOL was trading at 770.20. The strike last trading price was 4.65, which was -2.60 lower than the previous day. The implied volatity was 42.66, the open interest changed by -7 which decreased total open position to 184
On 7 Jan ADANIENSOL was trading at 781.55. The strike last trading price was 7.25, which was 0.40 higher than the previous day. The implied volatity was 44.31, the open interest changed by 2 which increased total open position to 191
On 6 Jan ADANIENSOL was trading at 768.60. The strike last trading price was 6.85, which was -7.85 lower than the previous day. The implied volatity was 45.25, the open interest changed by -17 which decreased total open position to 192
On 3 Jan ADANIENSOL was trading at 821.25. The strike last trading price was 14.7, which was 3.85 higher than the previous day. The implied volatity was 37.93, the open interest changed by 23 which increased total open position to 205
On 2 Jan ADANIENSOL was trading at 809.05. The strike last trading price was 10.85, which was -2.85 lower than the previous day. The implied volatity was 36.43, the open interest changed by -16 which decreased total open position to 183
On 1 Jan ADANIENSOL was trading at 805.45. The strike last trading price was 13.7, which was 0.00 lower than the previous day. The implied volatity was 40.80, the open interest changed by -27 which decreased total open position to 197
On 31 Dec ADANIENSOL was trading at 806.20. The strike last trading price was 13.7, which was -5.30 lower than the previous day. The implied volatity was 40.60, the open interest changed by 64 which increased total open position to 224
On 30 Dec ADANIENSOL was trading at 826.25. The strike last trading price was 19, which was 4.10 higher than the previous day. The implied volatity was 38.19, the open interest changed by 36 which increased total open position to 164
On 27 Dec ADANIENSOL was trading at 805.95. The strike last trading price was 14.9, which was 1.50 higher than the previous day. The implied volatity was 39.40, the open interest changed by 115 which increased total open position to 130
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 13.4, which was -0.60 lower than the previous day. The implied volatity was 41.06, the open interest changed by 4 which increased total open position to 15
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 14, which was -8.00 lower than the previous day. The implied volatity was 47.32, the open interest changed by 1 which increased total open position to 10
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 22, which was -19.60 lower than the previous day. The implied volatity was 54.11, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 7.20, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
| ADANIENSOL 30JAN2025 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jan | 688.75 | 125.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 729.25 | 125.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Jan | 751.50 | 125.5 | 14.70 | 38.60 | 3 | 0 | 44 |
| 8 Jan | 770.20 | 110.8 | 7.65 | 46.21 | 4 | 1 | 44 |
| 7 Jan | 781.55 | 103.15 | -12.50 | 47.15 | 2 | 0 | 43 |
| 6 Jan | 768.60 | 115.65 | 46.60 | 56.97 | 11 | 3 | 43 |
| 3 Jan | 821.25 | 69.05 | -9.50 | 40.30 | 46 | 28 | 41 |
| 2 Jan | 809.05 | 78.55 | -1.20 | 40.53 | 7 | 1 | 12 |
| 1 Jan | 805.45 | 79.75 | -3.55 | 38.40 | 15 | 6 | 12 |
| 31 Dec | 806.20 | 83.3 | 7.95 | 41.21 | 2 | 0 | 7 |
| 30 Dec | 826.25 | 75.35 | -2.10 | 49.47 | 11 | 3 | 7 |
| 27 Dec | 805.95 | 77.45 | -106.30 | 31.91 | 12 | 2 | 2 |
| 26 Dec | 792.30 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 771.30 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 773.30 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 767.55 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 796.00 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 793.85 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 813.35 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 811.90 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 832.40 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 818.15 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 784.55 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 813.45 | 183.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 807.00 | 183.75 | - | 0 | 0 | 0 | |
For Adani Energy Solution Ltd - strike price 880 expiring on 30JAN2025
Delta for 880 PE is 0.00
Historical price for 880 PE is as follows
On 13 Jan ADANIENSOL was trading at 688.75. The strike last trading price was 125.5, which was 0.00 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 10 Jan ADANIENSOL was trading at 729.25. The strike last trading price was 125.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Jan ADANIENSOL was trading at 751.50. The strike last trading price was 125.5, which was 14.70 higher than the previous day. The implied volatity was 38.60, the open interest changed by 0 which decreased total open position to 44
On 8 Jan ADANIENSOL was trading at 770.20. The strike last trading price was 110.8, which was 7.65 higher than the previous day. The implied volatity was 46.21, the open interest changed by 1 which increased total open position to 44
On 7 Jan ADANIENSOL was trading at 781.55. The strike last trading price was 103.15, which was -12.50 lower than the previous day. The implied volatity was 47.15, the open interest changed by 0 which decreased total open position to 43
On 6 Jan ADANIENSOL was trading at 768.60. The strike last trading price was 115.65, which was 46.60 higher than the previous day. The implied volatity was 56.97, the open interest changed by 3 which increased total open position to 43
On 3 Jan ADANIENSOL was trading at 821.25. The strike last trading price was 69.05, which was -9.50 lower than the previous day. The implied volatity was 40.30, the open interest changed by 28 which increased total open position to 41
On 2 Jan ADANIENSOL was trading at 809.05. The strike last trading price was 78.55, which was -1.20 lower than the previous day. The implied volatity was 40.53, the open interest changed by 1 which increased total open position to 12
On 1 Jan ADANIENSOL was trading at 805.45. The strike last trading price was 79.75, which was -3.55 lower than the previous day. The implied volatity was 38.40, the open interest changed by 6 which increased total open position to 12
On 31 Dec ADANIENSOL was trading at 806.20. The strike last trading price was 83.3, which was 7.95 higher than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 7
On 30 Dec ADANIENSOL was trading at 826.25. The strike last trading price was 75.35, which was -2.10 lower than the previous day. The implied volatity was 49.47, the open interest changed by 3 which increased total open position to 7
On 27 Dec ADANIENSOL was trading at 805.95. The strike last trading price was 77.45, which was -106.30 lower than the previous day. The implied volatity was 31.91, the open interest changed by 2 which increased total open position to 2
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 183.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 183.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
