ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 35.35 | 24.20 | - | 62 | -30 | 62 | |||
| 24 Dec | 771.30 | 11.15 | -4.00 | 24.41 | 80 | -10 | 91 | |||
| 23 Dec | 773.30 | 15.15 | -2.35 | 29.04 | 81 | -9 | 102 | |||
|
|
||||||||||
| 20 Dec | 767.55 | 17.5 | -23.05 | 28.70 | 95 | 4 | 111 | |||
| 19 Dec | 796.00 | 40.55 | -1.45 | 40.48 | 19 | -2 | 106 | |||
| 18 Dec | 793.85 | 42 | -15.65 | 41.79 | 40 | -14 | 107 | |||
| 17 Dec | 813.35 | 57.65 | -2.45 | 25.48 | 48 | -6 | 121 | |||
| 16 Dec | 811.90 | 60.1 | -16.25 | 50.72 | 14 | -2 | 127 | |||
| 13 Dec | 832.40 | 76.35 | 5.15 | 46.27 | 78 | -12 | 130 | |||
| 12 Dec | 818.15 | 71.2 | 24.70 | 50.87 | 502 | 72 | 142 | |||
| 11 Dec | 791.50 | 46.5 | -1.00 | 38.70 | 91 | -5 | 70 | |||
| 10 Dec | 784.55 | 47.5 | -18.50 | 47.35 | 64 | 35 | 74 | |||
| 9 Dec | 803.45 | 66 | -3.25 | 54.72 | 6 | 2 | 39 | |||
| 6 Dec | 808.35 | 69.25 | -13.25 | 52.06 | 11 | -1 | 36 | |||
| 5 Dec | 822.80 | 82.5 | -4.00 | 52.84 | 46 | 0 | 37 | |||
| 4 Dec | 813.45 | 86.5 | 15.45 | 60.28 | 38 | -2 | 29 | |||
| 3 Dec | 801.85 | 71.05 | -17.95 | 58.18 | 63 | 15 | 32 | |||
| 2 Dec | 807.00 | 89 | -41.25 | 76.04 | 15 | 9 | 17 | |||
| 29 Nov | 840.50 | 130.25 | 106.56 | 39 | 8 | 8 | ||||
For Adani Energy Solution Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 35.35, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 62
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 11.15, which was -4.00 lower than the previous day. The implied volatity was 24.41, the open interest changed by -10 which decreased total open position to 91
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 15.15, which was -2.35 lower than the previous day. The implied volatity was 29.04, the open interest changed by -9 which decreased total open position to 102
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 17.5, which was -23.05 lower than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 111
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 40.55, which was -1.45 lower than the previous day. The implied volatity was 40.48, the open interest changed by -2 which decreased total open position to 106
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 42, which was -15.65 lower than the previous day. The implied volatity was 41.79, the open interest changed by -14 which decreased total open position to 107
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 57.65, which was -2.45 lower than the previous day. The implied volatity was 25.48, the open interest changed by -6 which decreased total open position to 121
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 60.1, which was -16.25 lower than the previous day. The implied volatity was 50.72, the open interest changed by -2 which decreased total open position to 127
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 76.35, which was 5.15 higher than the previous day. The implied volatity was 46.27, the open interest changed by -12 which decreased total open position to 130
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 71.2, which was 24.70 higher than the previous day. The implied volatity was 50.87, the open interest changed by 72 which increased total open position to 142
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 46.5, which was -1.00 lower than the previous day. The implied volatity was 38.70, the open interest changed by -5 which decreased total open position to 70
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 47.5, which was -18.50 lower than the previous day. The implied volatity was 47.35, the open interest changed by 35 which increased total open position to 74
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 66, which was -3.25 lower than the previous day. The implied volatity was 54.72, the open interest changed by 2 which increased total open position to 39
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 69.25, which was -13.25 lower than the previous day. The implied volatity was 52.06, the open interest changed by -1 which decreased total open position to 36
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 82.5, which was -4.00 lower than the previous day. The implied volatity was 52.84, the open interest changed by 0 which decreased total open position to 37
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 86.5, which was 15.45 higher than the previous day. The implied volatity was 60.28, the open interest changed by -2 which decreased total open position to 29
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 71.05, which was -17.95 lower than the previous day. The implied volatity was 58.18, the open interest changed by 15 which increased total open position to 32
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 89, which was -41.25 lower than the previous day. The implied volatity was 76.04, the open interest changed by 9 which increased total open position to 17
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 130.25, which was lower than the previous day. The implied volatity was 106.56, the open interest changed by 8 which increased total open position to 8
| ADANIENSOL 26DEC2024 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 0.05 | -1.80 | - | 163 | -48 | 307 |
| 24 Dec | 771.30 | 1.85 | -2.75 | 22.83 | 1,420 | 24 | 348 |
| 23 Dec | 773.30 | 4.6 | -6.30 | 33.52 | 754 | -38 | 321 |
| 20 Dec | 767.55 | 10.9 | 5.70 | 40.31 | 973 | 48 | 358 |
| 19 Dec | 796.00 | 5.2 | -2.90 | 40.83 | 319 | -18 | 311 |
| 18 Dec | 793.85 | 8.1 | 3.35 | 46.58 | 679 | 24 | 328 |
| 17 Dec | 813.35 | 4.75 | -1.00 | 46.29 | 408 | -32 | 299 |
| 16 Dec | 811.90 | 5.75 | 1.70 | 44.44 | 601 | -87 | 327 |
| 13 Dec | 832.40 | 4.05 | -6.10 | 41.94 | 498 | 28 | 418 |
| 12 Dec | 818.15 | 10.15 | -1.45 | 51.89 | 1,431 | 101 | 391 |
| 11 Dec | 791.50 | 11.6 | -6.40 | 41.09 | 356 | 31 | 293 |
| 10 Dec | 784.55 | 18 | 0.65 | 47.39 | 755 | 43 | 264 |
| 9 Dec | 803.45 | 17.35 | -0.45 | 54.52 | 89 | 15 | 211 |
| 6 Dec | 808.35 | 17.8 | 1.80 | 52.38 | 158 | -3 | 193 |
| 5 Dec | 822.80 | 16 | -4.25 | 54.76 | 319 | -30 | 196 |
| 4 Dec | 813.45 | 20.25 | -5.35 | 59.39 | 293 | 4 | 222 |
| 3 Dec | 801.85 | 25.6 | -7.85 | 57.09 | 474 | 38 | 217 |
| 2 Dec | 807.00 | 33.45 | 0.05 | 68.99 | 341 | 75 | 167 |
| 29 Nov | 840.50 | 33.4 | 72.89 | 145 | 92 | 92 | |
For Adani Energy Solution Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 307
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 1.85, which was -2.75 lower than the previous day. The implied volatity was 22.83, the open interest changed by 24 which increased total open position to 348
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 4.6, which was -6.30 lower than the previous day. The implied volatity was 33.52, the open interest changed by -38 which decreased total open position to 321
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 10.9, which was 5.70 higher than the previous day. The implied volatity was 40.31, the open interest changed by 48 which increased total open position to 358
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 5.2, which was -2.90 lower than the previous day. The implied volatity was 40.83, the open interest changed by -18 which decreased total open position to 311
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 8.1, which was 3.35 higher than the previous day. The implied volatity was 46.58, the open interest changed by 24 which increased total open position to 328
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 4.75, which was -1.00 lower than the previous day. The implied volatity was 46.29, the open interest changed by -32 which decreased total open position to 299
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 5.75, which was 1.70 higher than the previous day. The implied volatity was 44.44, the open interest changed by -87 which decreased total open position to 327
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 4.05, which was -6.10 lower than the previous day. The implied volatity was 41.94, the open interest changed by 28 which increased total open position to 418
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 10.15, which was -1.45 lower than the previous day. The implied volatity was 51.89, the open interest changed by 101 which increased total open position to 391
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 11.6, which was -6.40 lower than the previous day. The implied volatity was 41.09, the open interest changed by 31 which increased total open position to 293
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 18, which was 0.65 higher than the previous day. The implied volatity was 47.39, the open interest changed by 43 which increased total open position to 264
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 17.35, which was -0.45 lower than the previous day. The implied volatity was 54.52, the open interest changed by 15 which increased total open position to 211
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 17.8, which was 1.80 higher than the previous day. The implied volatity was 52.38, the open interest changed by -3 which decreased total open position to 193
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 16, which was -4.25 lower than the previous day. The implied volatity was 54.76, the open interest changed by -30 which decreased total open position to 196
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 20.25, which was -5.35 lower than the previous day. The implied volatity was 59.39, the open interest changed by 4 which increased total open position to 222
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 25.6, which was -7.85 lower than the previous day. The implied volatity was 57.09, the open interest changed by 38 which increased total open position to 217
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 33.45, which was 0.05 higher than the previous day. The implied volatity was 68.99, the open interest changed by 75 which increased total open position to 167
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 33.4, which was lower than the previous day. The implied volatity was 72.89, the open interest changed by 92 which increased total open position to 92
