ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 57.05 | 22.55 | - | 5 | 1 | 57 | |||
| 24 Dec | 771.30 | 34.5 | 1.85 | 71.79 | 151 | -31 | 56 | |||
| 23 Dec | 773.30 | 32.65 | -1.60 | 34.96 | 118 | -43 | 86 | |||
| 20 Dec | 767.55 | 34.25 | -28.75 | 35.24 | 169 | 63 | 130 | |||
| 19 Dec | 796.00 | 63 | 2.90 | 62.87 | 19 | -6 | 68 | |||
|
|
||||||||||
| 18 Dec | 793.85 | 60.1 | -17.80 | 48.66 | 51 | 1 | 74 | |||
| 17 Dec | 813.35 | 77.9 | -16.45 | 36.33 | 32 | 7 | 73 | |||
| 16 Dec | 811.90 | 94.35 | 0.00 | 0.00 | 0 | -8 | 0 | |||
| 13 Dec | 832.40 | 94.35 | 12.05 | 48.84 | 39 | -8 | 66 | |||
| 12 Dec | 818.15 | 82.3 | 18.55 | 31.41 | 150 | 12 | 75 | |||
| 11 Dec | 791.50 | 63.75 | 2.95 | 43.52 | 75 | 21 | 53 | |||
| 10 Dec | 784.55 | 60.8 | -24.90 | 46.86 | 7 | 2 | 31 | |||
| 9 Dec | 803.45 | 85.7 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 6 Dec | 808.35 | 85.7 | -13.30 | 55.86 | 6 | 4 | 29 | |||
| 5 Dec | 822.80 | 99 | -1.80 | 55.43 | 6 | -1 | 26 | |||
| 4 Dec | 813.45 | 100.8 | -1.30 | 60.31 | 34 | 1 | 27 | |||
| 3 Dec | 801.85 | 102.1 | 1.70 | 84.47 | 4 | -1 | 26 | |||
| 2 Dec | 807.00 | 100.4 | -17.60 | 74.78 | 25 | 14 | 26 | |||
| 29 Nov | 840.50 | 118 | 74.74 | 95 | 15 | 15 | ||||
For Adani Energy Solution Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 57.05, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 57
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 34.5, which was 1.85 higher than the previous day. The implied volatity was 71.79, the open interest changed by -31 which decreased total open position to 56
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 32.65, which was -1.60 lower than the previous day. The implied volatity was 34.96, the open interest changed by -43 which decreased total open position to 86
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 34.25, which was -28.75 lower than the previous day. The implied volatity was 35.24, the open interest changed by 63 which increased total open position to 130
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 63, which was 2.90 higher than the previous day. The implied volatity was 62.87, the open interest changed by -6 which decreased total open position to 68
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 60.1, which was -17.80 lower than the previous day. The implied volatity was 48.66, the open interest changed by 1 which increased total open position to 74
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 77.9, which was -16.45 lower than the previous day. The implied volatity was 36.33, the open interest changed by 7 which increased total open position to 73
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 94.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 94.35, which was 12.05 higher than the previous day. The implied volatity was 48.84, the open interest changed by -8 which decreased total open position to 66
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 82.3, which was 18.55 higher than the previous day. The implied volatity was 31.41, the open interest changed by 12 which increased total open position to 75
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 63.75, which was 2.95 higher than the previous day. The implied volatity was 43.52, the open interest changed by 21 which increased total open position to 53
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 60.8, which was -24.90 lower than the previous day. The implied volatity was 46.86, the open interest changed by 2 which increased total open position to 31
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 85.7, 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 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 85.7, which was -13.30 lower than the previous day. The implied volatity was 55.86, the open interest changed by 4 which increased total open position to 29
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 99, which was -1.80 lower than the previous day. The implied volatity was 55.43, the open interest changed by -1 which decreased total open position to 26
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 100.8, which was -1.30 lower than the previous day. The implied volatity was 60.31, the open interest changed by 1 which increased total open position to 27
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 102.1, which was 1.70 higher than the previous day. The implied volatity was 84.47, the open interest changed by -1 which decreased total open position to 26
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 100.4, which was -17.60 lower than the previous day. The implied volatity was 74.78, the open interest changed by 14 which increased total open position to 26
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 118, which was lower than the previous day. The implied volatity was 74.74, the open interest changed by 15 which increased total open position to 15
| ADANIENSOL 26DEC2024 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 0.05 | -1.10 | - | 95 | -22 | 187 |
| 24 Dec | 771.30 | 1.15 | -1.05 | 41.35 | 855 | 1 | 201 |
| 23 Dec | 773.30 | 2.2 | -2.10 | 43.48 | 697 | 25 | 200 |
| 20 Dec | 767.55 | 4.3 | 1.60 | 38.69 | 736 | 21 | 175 |
| 19 Dec | 796.00 | 2.7 | -1.80 | 44.07 | 230 | 1 | 155 |
| 18 Dec | 793.85 | 4.5 | 1.75 | 48.55 | 277 | -20 | 151 |
| 17 Dec | 813.35 | 2.75 | -0.60 | 48.95 | 389 | -38 | 170 |
| 16 Dec | 811.90 | 3.35 | 0.80 | 46.83 | 350 | 23 | 184 |
| 13 Dec | 832.40 | 2.55 | -4.30 | 44.72 | 570 | -45 | 162 |
| 12 Dec | 818.15 | 6.85 | -0.15 | 53.70 | 1,479 | 28 | 205 |
| 11 Dec | 791.50 | 7 | -4.65 | 41.98 | 228 | -22 | 176 |
| 10 Dec | 784.55 | 11.65 | 0.30 | 47.42 | 453 | 48 | 185 |
| 9 Dec | 803.45 | 11.35 | -1.05 | 53.68 | 99 | 2 | 137 |
| 6 Dec | 808.35 | 12.4 | 0.55 | 52.67 | 156 | 28 | 138 |
| 5 Dec | 822.80 | 11.85 | -3.70 | 56.19 | 245 | 24 | 112 |
| 4 Dec | 813.45 | 15.55 | -4.35 | 60.83 | 482 | -1 | 98 |
| 3 Dec | 801.85 | 19.9 | -7.50 | 58.63 | 330 | 42 | 100 |
| 2 Dec | 807.00 | 27.4 | 0.80 | 70.68 | 241 | 10 | 57 |
| 29 Nov | 840.50 | 26.6 | 72.78 | 301 | 46 | 46 | |
For Adani Energy Solution Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 187
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 41.35, the open interest changed by 1 which increased total open position to 201
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 2.2, which was -2.10 lower than the previous day. The implied volatity was 43.48, the open interest changed by 25 which increased total open position to 200
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 4.3, which was 1.60 higher than the previous day. The implied volatity was 38.69, the open interest changed by 21 which increased total open position to 175
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was 44.07, the open interest changed by 1 which increased total open position to 155
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 4.5, which was 1.75 higher than the previous day. The implied volatity was 48.55, the open interest changed by -20 which decreased total open position to 151
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 2.75, which was -0.60 lower than the previous day. The implied volatity was 48.95, the open interest changed by -38 which decreased total open position to 170
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 3.35, which was 0.80 higher than the previous day. The implied volatity was 46.83, the open interest changed by 23 which increased total open position to 184
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 2.55, which was -4.30 lower than the previous day. The implied volatity was 44.72, the open interest changed by -45 which decreased total open position to 162
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 6.85, which was -0.15 lower than the previous day. The implied volatity was 53.70, the open interest changed by 28 which increased total open position to 205
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 7, which was -4.65 lower than the previous day. The implied volatity was 41.98, the open interest changed by -22 which decreased total open position to 176
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 11.65, which was 0.30 higher than the previous day. The implied volatity was 47.42, the open interest changed by 48 which increased total open position to 185
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 11.35, which was -1.05 lower than the previous day. The implied volatity was 53.68, the open interest changed by 2 which increased total open position to 137
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 12.4, which was 0.55 higher than the previous day. The implied volatity was 52.67, the open interest changed by 28 which increased total open position to 138
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 11.85, which was -3.70 lower than the previous day. The implied volatity was 56.19, the open interest changed by 24 which increased total open position to 112
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 15.55, which was -4.35 lower than the previous day. The implied volatity was 60.83, the open interest changed by -1 which decreased total open position to 98
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 19.9, which was -7.50 lower than the previous day. The implied volatity was 58.63, the open interest changed by 42 which increased total open position to 100
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 27.4, which was 0.80 higher than the previous day. The implied volatity was 70.68, the open interest changed by 10 which increased total open position to 57
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 26.6, which was lower than the previous day. The implied volatity was 72.78, the open interest changed by 46 which increased total open position to 46
