ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 26 Dec | 792.30 | 75.75 | 11.05 | - | 11 | 5 | 20 | |||
| 24 Dec | 771.30 | 64.7 | 12.95 | - | 7 | 4 | 17 | |||
| 23 Dec | 773.30 | 51.75 | -9.70 | 36.37 | 21 | -3 | 13 | |||
| 20 Dec | 767.55 | 61.45 | -19.55 | 76.97 | 18 | -17 | 15 | |||
| 19 Dec | 796.00 | 81 | 6.80 | 69.40 | 18 | -1 | 40 | |||
| 18 Dec | 793.85 | 74.2 | -34.50 | - | 17 | 2 | 41 | |||
| 17 Dec | 813.35 | 108.7 | 4.20 | - | 8 | -1 | 40 | |||
| 16 Dec | 811.90 | 104.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 832.40 | 104.5 | 2.05 | - | 2 | 1 | 42 | |||
| 12 Dec | 818.15 | 102.45 | 29.65 | 39.73 | 11 | 3 | 39 | |||
| 11 Dec | 791.50 | 72.8 | -5.75 | - | 22 | 5 | 30 | |||
| 10 Dec | 784.55 | 78.55 | -17.35 | 52.44 | 4 | 1 | 26 | |||
| 9 Dec | 803.45 | 95.9 | -22.10 | 54.38 | 6 | 0 | 26 | |||
| 6 Dec | 808.35 | 118 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 822.80 | 118 | 1.25 | 61.88 | 1 | 0 | 25 | |||
| 4 Dec | 813.45 | 116.75 | 3.35 | 61.37 | 37 | 24 | 26 | |||
| 3 Dec | 801.85 | 113.4 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Dec | 807.00 | 113.4 | 49.45 | 74.17 | 4 | 1 | 1 | |||
| 29 Nov | 840.50 | 63.95 | - | 0 | 0 | 0 | ||||
For Adani Energy Solution Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 75.75, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 64.7, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 51.75, which was -9.70 lower than the previous day. The implied volatity was 36.37, the open interest changed by -3 which decreased total open position to 13
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 61.45, which was -19.55 lower than the previous day. The implied volatity was 76.97, the open interest changed by -17 which decreased total open position to 15
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 81, which was 6.80 higher than the previous day. The implied volatity was 69.40, the open interest changed by -1 which decreased total open position to 40
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 74.2, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 41
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 108.7, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 104.5, 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 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 104.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 42
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 102.45, which was 29.65 higher than the previous day. The implied volatity was 39.73, the open interest changed by 3 which increased total open position to 39
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 72.8, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 30
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 78.55, which was -17.35 lower than the previous day. The implied volatity was 52.44, the open interest changed by 1 which increased total open position to 26
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 95.9, which was -22.10 lower than the previous day. The implied volatity was 54.38, the open interest changed by 0 which decreased total open position to 26
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 118, 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 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 118, which was 1.25 higher than the previous day. The implied volatity was 61.88, the open interest changed by 0 which decreased total open position to 25
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 116.75, which was 3.35 higher than the previous day. The implied volatity was 61.37, the open interest changed by 24 which increased total open position to 26
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 113.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 113.4, which was 49.45 higher than the previous day. The implied volatity was 74.17, the open interest changed by 1 which increased total open position to 1
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 63.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENSOL 26DEC2024 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 0.05 | -0.50 | - | 35 | -6 | 146 |
| 24 Dec | 771.30 | 0.55 | -0.65 | 52.79 | 463 | -6 | 136 |
| 23 Dec | 773.30 | 1.2 | -0.65 | 53.04 | 283 | 6 | 145 |
| 20 Dec | 767.55 | 1.85 | 0.05 | 41.42 | 466 | -37 | 140 |
| 19 Dec | 796.00 | 1.8 | -0.90 | 50.32 | 169 | 7 | 164 |
| 18 Dec | 793.85 | 2.7 | 0.95 | 52.24 | 336 | 36 | 156 |
| 17 Dec | 813.35 | 1.75 | -0.15 | 52.90 | 149 | -35 | 119 |
| 16 Dec | 811.90 | 1.9 | 0.30 | 49.18 | 133 | 11 | 155 |
| 13 Dec | 832.40 | 1.6 | -2.75 | 47.49 | 507 | -14 | 149 |
| 12 Dec | 818.15 | 4.35 | 0.15 | 54.91 | 1,291 | 3 | 168 |
| 11 Dec | 791.50 | 4.2 | -3.65 | 43.53 | 233 | -10 | 165 |
| 10 Dec | 784.55 | 7.85 | 0.00 | 49.29 | 289 | -3 | 173 |
| 9 Dec | 803.45 | 7.85 | -0.80 | 55.12 | 160 | 46 | 176 |
| 6 Dec | 808.35 | 8.65 | 0.00 | 53.72 | 62 | -13 | 130 |
| 5 Dec | 822.80 | 8.65 | -3.05 | 57.66 | 31 | 9 | 142 |
| 4 Dec | 813.45 | 11.7 | -3.55 | 62.13 | 247 | -5 | 133 |
| 3 Dec | 801.85 | 15.25 | -7.10 | 60.15 | 277 | 24 | 139 |
| 2 Dec | 807.00 | 22.35 | 0.35 | 72.54 | 244 | 72 | 114 |
| 29 Nov | 840.50 | 22 | 74.58 | 177 | 48 | 48 | |
For Adani Energy Solution Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 146
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was 52.79, the open interest changed by -6 which decreased total open position to 136
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 53.04, the open interest changed by 6 which increased total open position to 145
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 41.42, the open interest changed by -37 which decreased total open position to 140
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 50.32, the open interest changed by 7 which increased total open position to 164
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was 52.24, the open interest changed by 36 which increased total open position to 156
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 52.90, the open interest changed by -35 which decreased total open position to 119
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was 49.18, the open interest changed by 11 which increased total open position to 155
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 1.6, which was -2.75 lower than the previous day. The implied volatity was 47.49, the open interest changed by -14 which decreased total open position to 149
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 4.35, which was 0.15 higher than the previous day. The implied volatity was 54.91, the open interest changed by 3 which increased total open position to 168
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 4.2, which was -3.65 lower than the previous day. The implied volatity was 43.53, the open interest changed by -10 which decreased total open position to 165
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was 49.29, the open interest changed by -3 which decreased total open position to 173
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 7.85, which was -0.80 lower than the previous day. The implied volatity was 55.12, the open interest changed by 46 which increased total open position to 176
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 8.65, which was 0.00 lower than the previous day. The implied volatity was 53.72, the open interest changed by -13 which decreased total open position to 130
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 8.65, which was -3.05 lower than the previous day. The implied volatity was 57.66, the open interest changed by 9 which increased total open position to 142
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 11.7, which was -3.55 lower than the previous day. The implied volatity was 62.13, the open interest changed by -5 which decreased total open position to 133
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 15.25, which was -7.10 lower than the previous day. The implied volatity was 60.15, the open interest changed by 24 which increased total open position to 139
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 22.35, which was 0.35 higher than the previous day. The implied volatity was 72.54, the open interest changed by 72 which increased total open position to 114
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 22, which was lower than the previous day. The implied volatity was 74.58, the open interest changed by 48 which increased total open position to 48
