ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 90 | 4.00 | - | 14 | 1 | 25 | |||
| 24 Dec | 771.30 | 86 | 11.15 | - | 7 | -5 | 24 | |||
| 23 Dec | 773.30 | 74.85 | -21.40 | - | 9 | 0 | 32 | |||
|
|
||||||||||
| 20 Dec | 767.55 | 96.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 796.00 | 96.25 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Dec | 793.85 | 96.25 | -25.45 | 48.21 | 14 | 3 | 31 | |||
| 17 Dec | 813.35 | 121.7 | -10.40 | - | 3 | 0 | 27 | |||
| 16 Dec | 811.90 | 132.1 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 832.40 | 132.1 | 10.60 | 53.94 | 6 | -2 | 27 | |||
| 12 Dec | 818.15 | 121.5 | 26.50 | 36.23 | 6 | 2 | 29 | |||
| 11 Dec | 791.50 | 95 | 0.80 | - | 9 | 1 | 27 | |||
| 10 Dec | 784.55 | 94.2 | -22.75 | 50.44 | 28 | 12 | 28 | |||
| 9 Dec | 803.45 | 116.95 | -1.05 | 66.15 | 2 | 1 | 15 | |||
| 6 Dec | 808.35 | 118 | -15.20 | 56.95 | 4 | 1 | 15 | |||
| 5 Dec | 822.80 | 133.2 | 8.10 | 58.22 | 6 | 2 | 15 | |||
| 4 Dec | 813.45 | 125.1 | -14.90 | - | 12 | 5 | 13 | |||
| 3 Dec | 801.85 | 140 | 8.00 | 103.09 | 3 | -2 | 8 | |||
| 2 Dec | 807.00 | 132 | -18.00 | 81.35 | 9 | 2 | 9 | |||
| 29 Nov | 840.50 | 150 | 80.15 | 20 | 7 | 7 | ||||
For Adani Energy Solution Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 90, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 25
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 86, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 24
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 74.85, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 96.25, 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 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 96.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 96.25, which was -25.45 lower than the previous day. The implied volatity was 48.21, the open interest changed by 3 which increased total open position to 31
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 121.7, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 132.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 132.1, which was 10.60 higher than the previous day. The implied volatity was 53.94, the open interest changed by -2 which decreased total open position to 27
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 121.5, which was 26.50 higher than the previous day. The implied volatity was 36.23, the open interest changed by 2 which increased total open position to 29
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 94.2, which was -22.75 lower than the previous day. The implied volatity was 50.44, the open interest changed by 12 which increased total open position to 28
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 116.95, which was -1.05 lower than the previous day. The implied volatity was 66.15, the open interest changed by 1 which increased total open position to 15
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 118, which was -15.20 lower than the previous day. The implied volatity was 56.95, the open interest changed by 1 which increased total open position to 15
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 133.2, which was 8.10 higher than the previous day. The implied volatity was 58.22, the open interest changed by 2 which increased total open position to 15
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 125.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 140, which was 8.00 higher than the previous day. The implied volatity was 103.09, the open interest changed by -2 which decreased total open position to 8
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 132, which was -18.00 lower than the previous day. The implied volatity was 81.35, the open interest changed by 2 which increased total open position to 9
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 150, which was lower than the previous day. The implied volatity was 80.15, the open interest changed by 7 which increased total open position to 7
| ADANIENSOL 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 0.05 | -0.10 | - | 19 | -1 | 640 |
| 24 Dec | 771.30 | 0.15 | -0.25 | - | 349 | -8 | 641 |
| 23 Dec | 773.30 | 0.4 | -0.70 | 56.20 | 291 | -34 | 647 |
| 20 Dec | 767.55 | 1.1 | 0.05 | 47.72 | 501 | 19 | 682 |
| 19 Dec | 796.00 | 1.05 | -0.60 | 54.60 | 208 | -25 | 664 |
| 18 Dec | 793.85 | 1.65 | 0.45 | 56.16 | 250 | 20 | 690 |
| 17 Dec | 813.35 | 1.2 | -0.05 | 57.55 | 230 | -45 | 670 |
| 16 Dec | 811.90 | 1.25 | 0.20 | 53.25 | 128 | -8 | 715 |
| 13 Dec | 832.40 | 1.05 | -2.00 | 50.68 | 689 | 53 | 733 |
| 12 Dec | 818.15 | 3.05 | 0.10 | 57.94 | 2,078 | -115 | 680 |
| 11 Dec | 791.50 | 2.95 | -2.45 | 47.31 | 829 | -154 | 795 |
| 10 Dec | 784.55 | 5.4 | 0.50 | 51.85 | 1,505 | 226 | 939 |
| 9 Dec | 803.45 | 4.9 | -0.70 | 55.28 | 720 | 67 | 716 |
| 6 Dec | 808.35 | 5.6 | -0.50 | 53.99 | 822 | 202 | 650 |
| 5 Dec | 822.80 | 6.1 | -2.15 | 58.83 | 1,324 | 59 | 448 |
| 4 Dec | 813.45 | 8.25 | -3.10 | 62.44 | 555 | 9 | 391 |
| 3 Dec | 801.85 | 11.35 | -6.90 | 61.32 | 872 | 132 | 381 |
| 2 Dec | 807.00 | 18.25 | -0.15 | 74.71 | 659 | 32 | 253 |
| 29 Nov | 840.50 | 18.4 | 76.96 | 1,653 | 221 | 221 | |
For Adani Energy Solution Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 640
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 641
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 0.4, which was -0.70 lower than the previous day. The implied volatity was 56.20, the open interest changed by -34 which decreased total open position to 647
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 47.72, the open interest changed by 19 which increased total open position to 682
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was 54.60, the open interest changed by -25 which decreased total open position to 664
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was 56.16, the open interest changed by 20 which increased total open position to 690
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 57.55, the open interest changed by -45 which decreased total open position to 670
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 53.25, the open interest changed by -8 which decreased total open position to 715
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 1.05, which was -2.00 lower than the previous day. The implied volatity was 50.68, the open interest changed by 53 which increased total open position to 733
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 3.05, which was 0.10 higher than the previous day. The implied volatity was 57.94, the open interest changed by -115 which decreased total open position to 680
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 2.95, which was -2.45 lower than the previous day. The implied volatity was 47.31, the open interest changed by -154 which decreased total open position to 795
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 5.4, which was 0.50 higher than the previous day. The implied volatity was 51.85, the open interest changed by 226 which increased total open position to 939
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 4.9, which was -0.70 lower than the previous day. The implied volatity was 55.28, the open interest changed by 67 which increased total open position to 716
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 5.6, which was -0.50 lower than the previous day. The implied volatity was 53.99, the open interest changed by 202 which increased total open position to 650
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 6.1, which was -2.15 lower than the previous day. The implied volatity was 58.83, the open interest changed by 59 which increased total open position to 448
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 8.25, which was -3.10 lower than the previous day. The implied volatity was 62.44, the open interest changed by 9 which increased total open position to 391
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 11.35, which was -6.90 lower than the previous day. The implied volatity was 61.32, the open interest changed by 132 which increased total open position to 381
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 18.25, which was -0.15 lower than the previous day. The implied volatity was 74.71, the open interest changed by 32 which increased total open position to 253
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was 76.96, the open interest changed by 221 which increased total open position to 221
