ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
20 Feb 2026 04:13 PM IST
| ADANIENSOL 24-FEB-2026 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.32
Theta: -2.01
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 998.10 | 39.6 | -9.8 | 45.75 | 5 | 0 | 114 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 1007.20 | 49.8 | -26.3 | 38.95 | 15 | -4 | 112 | |||||||||
| 18 Feb | 1035.70 | 76.2 | 4.25 | 31.03 | 12 | -2 | 114 | |||||||||
| 17 Feb | 1030.20 | 72.1 | 22.2 | 33.02 | 28 | 2 | 112 | |||||||||
| 16 Feb | 1003.45 | 49.85 | 5.7 | 35.88 | 76 | -4 | 110 | |||||||||
| 13 Feb | 988.00 | 44.8 | -24.3 | 44.82 | 20 | 3 | 114 | |||||||||
| 12 Feb | 1022.80 | 68.8 | -12.15 | 33.94 | 39 | -4 | 111 | |||||||||
| 11 Feb | 1033.80 | 80.6 | 12.9 | 39.58 | 2 | 0 | 115 | |||||||||
| 10 Feb | 1016.75 | 67.7 | -14.2 | 39.77 | 25 | -1 | 116 | |||||||||
| 9 Feb | 1032.50 | 81.9 | 14.25 | 44.8 | 10 | 1 | 120 | |||||||||
| 6 Feb | 1017.70 | 64.9 | -1.8 | 29.63 | 19 | 4 | 118 | |||||||||
| 5 Feb | 1011.45 | 65.15 | 12.25 | 29.86 | 19 | 3 | 114 | |||||||||
| 4 Feb | 988.15 | 52.5 | 8.2 | 36.33 | 90 | -7 | 111 | |||||||||
| 3 Feb | 974.40 | 42.55 | 32.05 | 36.44 | 1,574 | 14 | 120 | |||||||||
| 2 Feb | 884.60 | 10.15 | 2.75 | 38.7 | 118 | 6 | 109 | |||||||||
| 1 Feb | 845.75 | 7.5 | -9.9 | 44.14 | 67 | 20 | 103 | |||||||||
| 30 Jan | 894.80 | 17.75 | -6.15 | 42.27 | 167 | 1 | 86 | |||||||||
| 29 Jan | 914.10 | 20.4 | 6.25 | 40.42 | 100 | 7 | 86 | |||||||||
| 28 Jan | 882.00 | 13.8 | 2.9 | 40.43 | 105 | 37 | 82 | |||||||||
| 27 Jan | 849.10 | 10.95 | 0.2 | 45.76 | 46 | -1 | 45 | |||||||||
| 23 Jan | 812.70 | 12 | -15.8 | 50.27 | 290 | 15 | 45 | |||||||||
| 22 Jan | 924.80 | 27.95 | 5.5 | 34.76 | 49 | 14 | 30 | |||||||||
| 21 Jan | 899.30 | 22.45 | -2.8 | 38.07 | 13 | 7 | 16 | |||||||||
| 20 Jan | 885.50 | 25.25 | 1 | 44.05 | 1 | 0 | 8 | |||||||||
| 19 Jan | 908.40 | 24.25 | -3.6 | 36.34 | 7 | 2 | 8 | |||||||||
| 16 Jan | 908.70 | 27.85 | -3.7 | 38.46 | 2 | 1 | 7 | |||||||||
| 14 Jan | 922.60 | 31.3 | -9.1 | 34.62 | 4 | 2 | 5 | |||||||||
| 13 Jan | 932.50 | 40.4 | -7.4 | 37.71 | 2 | 0 | 0 | |||||||||
| 12 Jan | 950.90 | 47.8 | -67.35 | 34.24 | 3 | 2 | 2 | |||||||||
| 9 Jan | 960.60 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 994.30 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1033.50 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1044.10 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1044.90 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1057.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1046.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1027.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1024.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 999.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1015.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 996.55 | 115.15 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 994.60 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1007.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 988.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 976.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 977.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 994.30 | 115.15 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1016.45 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1011.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 999.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 982.55 | 115.15 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 974.60 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 960.50 | 115.15 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 978.85 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 971.70 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 969.50 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 976.95 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 999.10 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 994.55 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 984.35 | 115.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Energy Solution Ltd - strike price 960 expiring on 24FEB2026
Delta for 960 CE is 0.77
Historical price for 960 CE is as follows
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 39.6, which was -9.8 lower than the previous day. The implied volatity was 45.75, the open interest changed by 0 which decreased total open position to 114
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 49.8, which was -26.3 lower than the previous day. The implied volatity was 38.95, the open interest changed by -4 which decreased total open position to 112
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 76.2, which was 4.25 higher than the previous day. The implied volatity was 31.03, the open interest changed by -2 which decreased total open position to 114
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 72.1, which was 22.2 higher than the previous day. The implied volatity was 33.02, the open interest changed by 2 which increased total open position to 112
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 49.85, which was 5.7 higher than the previous day. The implied volatity was 35.88, the open interest changed by -4 which decreased total open position to 110
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 44.8, which was -24.3 lower than the previous day. The implied volatity was 44.82, the open interest changed by 3 which increased total open position to 114
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 68.8, which was -12.15 lower than the previous day. The implied volatity was 33.94, the open interest changed by -4 which decreased total open position to 111
On 11 Feb ADANIENSOL was trading at 1033.80. The strike last trading price was 80.6, which was 12.9 higher than the previous day. The implied volatity was 39.58, the open interest changed by 0 which decreased total open position to 115
On 10 Feb ADANIENSOL was trading at 1016.75. The strike last trading price was 67.7, which was -14.2 lower than the previous day. The implied volatity was 39.77, the open interest changed by -1 which decreased total open position to 116
On 9 Feb ADANIENSOL was trading at 1032.50. The strike last trading price was 81.9, which was 14.25 higher than the previous day. The implied volatity was 44.8, the open interest changed by 1 which increased total open position to 120
On 6 Feb ADANIENSOL was trading at 1017.70. The strike last trading price was 64.9, which was -1.8 lower than the previous day. The implied volatity was 29.63, the open interest changed by 4 which increased total open position to 118
On 5 Feb ADANIENSOL was trading at 1011.45. The strike last trading price was 65.15, which was 12.25 higher than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 114
On 4 Feb ADANIENSOL was trading at 988.15. The strike last trading price was 52.5, which was 8.2 higher than the previous day. The implied volatity was 36.33, the open interest changed by -7 which decreased total open position to 111
On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 42.55, which was 32.05 higher than the previous day. The implied volatity was 36.44, the open interest changed by 14 which increased total open position to 120
On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was 10.15, which was 2.75 higher than the previous day. The implied volatity was 38.7, the open interest changed by 6 which increased total open position to 109
On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was 7.5, which was -9.9 lower than the previous day. The implied volatity was 44.14, the open interest changed by 20 which increased total open position to 103
On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was 17.75, which was -6.15 lower than the previous day. The implied volatity was 42.27, the open interest changed by 1 which increased total open position to 86
On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 20.4, which was 6.25 higher than the previous day. The implied volatity was 40.42, the open interest changed by 7 which increased total open position to 86
On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 13.8, which was 2.9 higher than the previous day. The implied volatity was 40.43, the open interest changed by 37 which increased total open position to 82
On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 10.95, which was 0.2 higher than the previous day. The implied volatity was 45.76, the open interest changed by -1 which decreased total open position to 45
On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 12, which was -15.8 lower than the previous day. The implied volatity was 50.27, the open interest changed by 15 which increased total open position to 45
On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 27.95, which was 5.5 higher than the previous day. The implied volatity was 34.76, the open interest changed by 14 which increased total open position to 30
On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 22.45, which was -2.8 lower than the previous day. The implied volatity was 38.07, the open interest changed by 7 which increased total open position to 16
On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 25.25, which was 1 higher than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 8
On 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 24.25, which was -3.6 lower than the previous day. The implied volatity was 36.34, the open interest changed by 2 which increased total open position to 8
On 16 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 27.85, which was -3.7 lower than the previous day. The implied volatity was 38.46, the open interest changed by 1 which increased total open position to 7
On 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 31.3, which was -9.1 lower than the previous day. The implied volatity was 34.62, the open interest changed by 2 which increased total open position to 5
On 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 40.4, which was -7.4 lower than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 47.8, which was -67.35 lower than the previous day. The implied volatity was 34.24, the open interest changed by 2 which increased total open position to 2
On 9 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 115.15, 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 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 115.15, 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 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 115.15, 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 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was 115.15, 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 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was 115.15, 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 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ADANIENSOL was trading at 1024.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec ADANIENSOL was trading at 999.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ADANIENSOL was trading at 1015.30. The strike last trading price was -, which was - 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 996.55. The strike last trading price was 115.15, which was - 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 994.60. The strike last trading price was 115.15, 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 Dec ADANIENSOL was trading at 1007.90. The strike last trading price was -, which was - 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 988.25. The strike last trading price was -, which was - 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 976.30. The strike last trading price was -, which was - 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 977.55. The strike last trading price was -, which was - 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 994.30. The strike last trading price was 115.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was 115.15, 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 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was -, which was - 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 982.55. The strike last trading price was 115.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 115.15, 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 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 115.15, which was - 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 115.15, 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 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 115.15, 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 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 115.15, 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 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 115.15, 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 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 115.15, 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 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 115.15, 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 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 115.15, 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 24FEB2026 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.19
Theta: -0.59
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 998.10 | 1.4 | -1.3 | 26.2 | 1,838 | 222 | 573 |
| 19 Feb | 1007.20 | 3 | 1.7 | 37.09 | 89 | -1 | 350 |
| 18 Feb | 1035.70 | 1.3 | -1.2 | 38.44 | 101 | 1 | 352 |
| 17 Feb | 1030.20 | 2.4 | -4.65 | 39.75 | 288 | 37 | 351 |
| 16 Feb | 1003.45 | 7.35 | -5.95 | 39.71 | 272 | 104 | 315 |
| 13 Feb | 988.00 | 14.25 | 8.6 | 37.37 | 317 | 4 | 209 |
| 12 Feb | 1022.80 | 5.8 | 0.1 | 36.87 | 71 | 13 | 207 |
| 11 Feb | 1033.80 | 5.8 | -2.5 | 38.83 | 98 | -18 | 192 |
| 10 Feb | 1016.75 | 8.45 | 1.75 | 37 | 89 | 28 | 210 |
| 9 Feb | 1032.50 | 7.2 | -3.85 | 37.85 | 68 | -8 | 182 |
| 6 Feb | 1017.70 | 11.3 | -1.9 | 37.69 | 151 | 0 | 191 |
| 5 Feb | 1011.45 | 13.5 | -7.15 | 39.26 | 108 | 23 | 192 |
| 4 Feb | 988.15 | 20.6 | -6.4 | 38.47 | 219 | 45 | 170 |
| 3 Feb | 974.40 | 27.35 | -80.15 | 38.06 | 339 | 112 | 126 |
| 2 Feb | 884.60 | 107.5 | -14.15 | 73.24 | 1 | 0 | 14 |
| 1 Feb | 845.75 | 121.65 | -6.35 | 59.42 | 9 | 8 | 13 |
| 30 Jan | 894.80 | 128 | 70.25 | - | 0 | 0 | 5 |
| 29 Jan | 914.10 | 128 | 70.25 | - | 0 | 0 | 0 |
| 28 Jan | 882.00 | 128 | 70.25 | - | 0 | 0 | 5 |
| 27 Jan | 849.10 | 128 | 70.25 | 62.16 | 2 | 0 | 3 |
| 23 Jan | 812.70 | 57.75 | -15.6 | - | 0 | 0 | 3 |
| 22 Jan | 924.80 | 57.75 | -15.6 | 39.28 | 3 | 0 | 3 |
| 21 Jan | 899.30 | 73.35 | 22.1 | 38.96 | 2 | 0 | 2 |
| 20 Jan | 885.50 | 51.25 | 5.3 | - | 0 | 0 | 2 |
| 19 Jan | 908.40 | 51.25 | 5.3 | - | 0 | 0 | 2 |
| 16 Jan | 908.70 | 51.25 | 5.3 | - | 0 | 0 | 2 |
| 14 Jan | 922.60 | 51.25 | 5.3 | - | 0 | 0 | 2 |
| 13 Jan | 932.50 | 51.25 | 5.3 | 33.6 | 6 | -3 | 2 |
| 12 Jan | 950.90 | 45.95 | 3.65 | 37.63 | 9 | 2 | 4 |
| 9 Jan | 960.60 | 42.3 | 23.8 | 34.82 | 1 | 0 | 3 |
| 8 Jan | 994.30 | 18.5 | -0.45 | - | 0 | 0 | 3 |
| 7 Jan | 1033.50 | 18.5 | -0.45 | 34.67 | 1 | 0 | 2 |
| 6 Jan | 1044.10 | 18.95 | -70.25 | 36.94 | 2 | 0 | 0 |
| 5 Jan | 1044.90 | 89.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1057.90 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 1046.40 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 1027.35 | - | - | - | 0 | 0 | 0 |
| 30 Dec | 1024.15 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 999.35 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 1015.30 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 996.55 | 89.2 | - | - | 0 | 0 | 0 |
| 23 Dec | 994.60 | 89.2 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 1007.90 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 988.25 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 976.30 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 977.55 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 994.30 | 89.2 | - | - | 0 | 0 | 0 |
| 15 Dec | 1016.45 | 89.2 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1011.30 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 999.60 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 982.55 | 89.2 | - | - | 0 | 0 | 0 |
| 9 Dec | 974.60 | 89.2 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 960.50 | 89.2 | - | - | 0 | 0 | 0 |
| 5 Dec | 978.85 | 89.2 | 0 | 2.59 | 0 | 0 | 0 |
| 4 Dec | 971.70 | 89.2 | 0 | 2.06 | 0 | 0 | 0 |
| 3 Dec | 969.50 | 89.2 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 976.95 | 89.2 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 999.10 | 89.2 | 0 | 3.63 | 0 | 0 | 0 |
| 28 Nov | 994.55 | 89.2 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 984.35 | 89.2 | 0 | 2.7 | 0 | 0 | 0 |
For Adani Energy Solution Ltd - strike price 960 expiring on 24FEB2026
Delta for 960 PE is -0.11
Historical price for 960 PE is as follows
On 20 Feb ADANIENSOL was trading at 998.10. The strike last trading price was 1.4, which was -1.3 lower than the previous day. The implied volatity was 26.2, the open interest changed by 222 which increased total open position to 573
On 19 Feb ADANIENSOL was trading at 1007.20. The strike last trading price was 3, which was 1.7 higher than the previous day. The implied volatity was 37.09, the open interest changed by -1 which decreased total open position to 350
On 18 Feb ADANIENSOL was trading at 1035.70. The strike last trading price was 1.3, which was -1.2 lower than the previous day. The implied volatity was 38.44, the open interest changed by 1 which increased total open position to 352
On 17 Feb ADANIENSOL was trading at 1030.20. The strike last trading price was 2.4, which was -4.65 lower than the previous day. The implied volatity was 39.75, the open interest changed by 37 which increased total open position to 351
On 16 Feb ADANIENSOL was trading at 1003.45. The strike last trading price was 7.35, which was -5.95 lower than the previous day. The implied volatity was 39.71, the open interest changed by 104 which increased total open position to 315
On 13 Feb ADANIENSOL was trading at 988.00. The strike last trading price was 14.25, which was 8.6 higher than the previous day. The implied volatity was 37.37, the open interest changed by 4 which increased total open position to 209
On 12 Feb ADANIENSOL was trading at 1022.80. The strike last trading price was 5.8, which was 0.1 higher than the previous day. The implied volatity was 36.87, the open interest changed by 13 which increased total open position to 207
On 11 Feb ADANIENSOL was trading at 1033.80. The strike last trading price was 5.8, which was -2.5 lower than the previous day. The implied volatity was 38.83, the open interest changed by -18 which decreased total open position to 192
On 10 Feb ADANIENSOL was trading at 1016.75. The strike last trading price was 8.45, which was 1.75 higher than the previous day. The implied volatity was 37, the open interest changed by 28 which increased total open position to 210
On 9 Feb ADANIENSOL was trading at 1032.50. The strike last trading price was 7.2, which was -3.85 lower than the previous day. The implied volatity was 37.85, the open interest changed by -8 which decreased total open position to 182
On 6 Feb ADANIENSOL was trading at 1017.70. The strike last trading price was 11.3, which was -1.9 lower than the previous day. The implied volatity was 37.69, the open interest changed by 0 which decreased total open position to 191
On 5 Feb ADANIENSOL was trading at 1011.45. The strike last trading price was 13.5, which was -7.15 lower than the previous day. The implied volatity was 39.26, the open interest changed by 23 which increased total open position to 192
On 4 Feb ADANIENSOL was trading at 988.15. The strike last trading price was 20.6, which was -6.4 lower than the previous day. The implied volatity was 38.47, the open interest changed by 45 which increased total open position to 170
On 3 Feb ADANIENSOL was trading at 974.40. The strike last trading price was 27.35, which was -80.15 lower than the previous day. The implied volatity was 38.06, the open interest changed by 112 which increased total open position to 126
On 2 Feb ADANIENSOL was trading at 884.60. The strike last trading price was 107.5, which was -14.15 lower than the previous day. The implied volatity was 73.24, the open interest changed by 0 which decreased total open position to 14
On 1 Feb ADANIENSOL was trading at 845.75. The strike last trading price was 121.65, which was -6.35 lower than the previous day. The implied volatity was 59.42, the open interest changed by 8 which increased total open position to 13
On 30 Jan ADANIENSOL was trading at 894.80. The strike last trading price was 128, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan ADANIENSOL was trading at 914.10. The strike last trading price was 128, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIENSOL was trading at 882.00. The strike last trading price was 128, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Jan ADANIENSOL was trading at 849.10. The strike last trading price was 128, which was 70.25 higher than the previous day. The implied volatity was 62.16, the open interest changed by 0 which decreased total open position to 3
On 23 Jan ADANIENSOL was trading at 812.70. The strike last trading price was 57.75, which was -15.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan ADANIENSOL was trading at 924.80. The strike last trading price was 57.75, which was -15.6 lower than the previous day. The implied volatity was 39.28, the open interest changed by 0 which decreased total open position to 3
On 21 Jan ADANIENSOL was trading at 899.30. The strike last trading price was 73.35, which was 22.1 higher than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 2
On 20 Jan ADANIENSOL was trading at 885.50. The strike last trading price was 51.25, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan ADANIENSOL was trading at 908.40. The strike last trading price was 51.25, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan ADANIENSOL was trading at 908.70. The strike last trading price was 51.25, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan ADANIENSOL was trading at 922.60. The strike last trading price was 51.25, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan ADANIENSOL was trading at 932.50. The strike last trading price was 51.25, which was 5.3 higher than the previous day. The implied volatity was 33.6, the open interest changed by -3 which decreased total open position to 2
On 12 Jan ADANIENSOL was trading at 950.90. The strike last trading price was 45.95, which was 3.65 higher than the previous day. The implied volatity was 37.63, the open interest changed by 2 which increased total open position to 4
On 9 Jan ADANIENSOL was trading at 960.60. The strike last trading price was 42.3, which was 23.8 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 3
On 8 Jan ADANIENSOL was trading at 994.30. The strike last trading price was 18.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Jan ADANIENSOL was trading at 1033.50. The strike last trading price was 18.5, which was -0.45 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 2
On 6 Jan ADANIENSOL was trading at 1044.10. The strike last trading price was 18.95, which was -70.25 lower than the previous day. The implied volatity was 36.94, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ADANIENSOL was trading at 1044.90. The strike last trading price was 89.2, 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 2 Jan ADANIENSOL was trading at 1057.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ADANIENSOL was trading at 1046.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ADANIENSOL was trading at 1027.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ADANIENSOL was trading at 1024.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec ADANIENSOL was trading at 999.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ADANIENSOL was trading at 1015.30. The strike last trading price was -, which was - 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 996.55. The strike last trading price was 89.2, which was - 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 994.60. The strike last trading price was 89.2, 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 22 Dec ADANIENSOL was trading at 1007.90. The strike last trading price was -, which was - 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 988.25. The strike last trading price was -, which was - 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 976.30. The strike last trading price was -, which was - 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 977.55. The strike last trading price was -, which was - 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 994.30. The strike last trading price was 89.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ADANIENSOL was trading at 1016.45. The strike last trading price was 89.2, 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 12 Dec ADANIENSOL was trading at 1011.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ADANIENSOL was trading at 999.60. The strike last trading price was -, which was - 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 982.55. The strike last trading price was 89.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ADANIENSOL was trading at 974.60. The strike last trading price was 89.2, 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 8 Dec ADANIENSOL was trading at 960.50. The strike last trading price was 89.2, which was - 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 89.2, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ADANIENSOL was trading at 971.70. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ADANIENSOL was trading at 969.50. The strike last trading price was 89.2, 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 2 Dec ADANIENSOL was trading at 976.95. The strike last trading price was 89.2, 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 1 Dec ADANIENSOL was trading at 999.10. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ADANIENSOL was trading at 994.55. The strike last trading price was 89.2, 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 27 Nov ADANIENSOL was trading at 984.35. The strike last trading price was 89.2, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
