ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 14.75 | 12.35 | - | 677 | -182 | 158 | |||
| 24 Dec | 771.30 | 2.4 | -3.25 | 28.25 | 1,783 | 1 | 323 | |||
| 23 Dec | 773.30 | 5.65 | -4.00 | 32.94 | 1,009 | 10 | 321 | |||
| 20 Dec | 767.55 | 9.65 | -17.00 | 34.63 | 796 | 80 | 307 | |||
| 19 Dec | 796.00 | 26.65 | -0.95 | 41.08 | 257 | -14 | 227 | |||
| 18 Dec | 793.85 | 27.6 | -15.30 | 40.37 | 181 | -6 | 240 | |||
| 17 Dec | 813.35 | 42.9 | -1.20 | 37.33 | 23 | -4 | 246 | |||
| 16 Dec | 811.90 | 44.1 | -15.00 | 47.30 | 38 | 1 | 251 | |||
|
|
||||||||||
| 13 Dec | 832.40 | 59.1 | 2.95 | 43.23 | 378 | 43 | 253 | |||
| 12 Dec | 818.15 | 56.15 | 20.15 | 49.80 | 1,056 | 68 | 213 | |||
| 11 Dec | 791.50 | 36 | 1.70 | 42.71 | 303 | 30 | 147 | |||
| 10 Dec | 784.55 | 34.3 | -17.60 | 44.82 | 186 | 66 | 116 | |||
| 9 Dec | 803.45 | 51.9 | -3.20 | 52.59 | 25 | -7 | 51 | |||
| 6 Dec | 808.35 | 55.1 | -15.40 | 50.19 | 23 | 9 | 57 | |||
| 5 Dec | 822.80 | 70.5 | -1.40 | 55.48 | 3 | -1 | 48 | |||
| 4 Dec | 813.45 | 71.9 | 13.10 | 58.11 | 88 | 22 | 47 | |||
| 3 Dec | 801.85 | 58.8 | -14.10 | 57.53 | 49 | -5 | 25 | |||
| 2 Dec | 807.00 | 72.9 | -18.10 | 69.87 | 31 | -2 | 29 | |||
| 29 Nov | 840.50 | 91 | 72.39 | 469 | 32 | 32 | ||||
For Adani Energy Solution Ltd - strike price 780 expiring on 26DEC2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 14.75, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -182 which decreased total open position to 158
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 2.4, which was -3.25 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 323
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 5.65, which was -4.00 lower than the previous day. The implied volatity was 32.94, the open interest changed by 10 which increased total open position to 321
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 9.65, which was -17.00 lower than the previous day. The implied volatity was 34.63, the open interest changed by 80 which increased total open position to 307
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 26.65, which was -0.95 lower than the previous day. The implied volatity was 41.08, the open interest changed by -14 which decreased total open position to 227
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 27.6, which was -15.30 lower than the previous day. The implied volatity was 40.37, the open interest changed by -6 which decreased total open position to 240
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 42.9, which was -1.20 lower than the previous day. The implied volatity was 37.33, the open interest changed by -4 which decreased total open position to 246
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 44.1, which was -15.00 lower than the previous day. The implied volatity was 47.30, the open interest changed by 1 which increased total open position to 251
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 59.1, which was 2.95 higher than the previous day. The implied volatity was 43.23, the open interest changed by 43 which increased total open position to 253
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 56.15, which was 20.15 higher than the previous day. The implied volatity was 49.80, the open interest changed by 68 which increased total open position to 213
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 36, which was 1.70 higher than the previous day. The implied volatity was 42.71, the open interest changed by 30 which increased total open position to 147
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 34.3, which was -17.60 lower than the previous day. The implied volatity was 44.82, the open interest changed by 66 which increased total open position to 116
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 51.9, which was -3.20 lower than the previous day. The implied volatity was 52.59, the open interest changed by -7 which decreased total open position to 51
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 55.1, which was -15.40 lower than the previous day. The implied volatity was 50.19, the open interest changed by 9 which increased total open position to 57
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 70.5, which was -1.40 lower than the previous day. The implied volatity was 55.48, the open interest changed by -1 which decreased total open position to 48
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 71.9, which was 13.10 higher than the previous day. The implied volatity was 58.11, the open interest changed by 22 which increased total open position to 47
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 58.8, which was -14.10 lower than the previous day. The implied volatity was 57.53, the open interest changed by -5 which decreased total open position to 25
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 72.9, which was -18.10 lower than the previous day. The implied volatity was 69.87, the open interest changed by -2 which decreased total open position to 29
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 91, which was lower than the previous day. The implied volatity was 72.39, the open interest changed by 32 which increased total open position to 32
| ADANIENSOL 26DEC2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 0.05 | -12.60 | - | 348 | -62 | 236 |
| 24 Dec | 771.30 | 12.65 | -0.15 | 24.11 | 450 | -13 | 296 |
| 23 Dec | 773.30 | 12.8 | -9.25 | 28.28 | 285 | -60 | 308 |
| 20 Dec | 767.55 | 22.05 | 11.65 | 43.28 | 663 | -47 | 366 |
| 19 Dec | 796.00 | 10.4 | -4.20 | 39.23 | 250 | 12 | 413 |
| 18 Dec | 793.85 | 14.6 | 5.90 | 46.38 | 443 | 23 | 399 |
| 17 Dec | 813.35 | 8.7 | -1.35 | 45.33 | 327 | 0 | 376 |
| 16 Dec | 811.90 | 10.05 | 2.85 | 43.07 | 248 | 4 | 377 |
| 13 Dec | 832.40 | 7.2 | -8.05 | 41.01 | 655 | 54 | 377 |
| 12 Dec | 818.15 | 15.25 | -2.75 | 51.07 | 1,254 | 64 | 324 |
| 11 Dec | 791.50 | 18 | -7.55 | 39.87 | 317 | 7 | 260 |
| 10 Dec | 784.55 | 25.55 | 1.40 | 46.16 | 581 | 142 | 253 |
| 9 Dec | 803.45 | 24.15 | -0.80 | 53.95 | 110 | -1 | 113 |
| 6 Dec | 808.35 | 24.95 | 2.90 | 52.50 | 170 | -15 | 110 |
| 5 Dec | 822.80 | 22.05 | -3.45 | 54.50 | 187 | -20 | 125 |
| 4 Dec | 813.45 | 25.5 | -7.60 | 57.26 | 369 | 23 | 135 |
| 3 Dec | 801.85 | 33.1 | -8.05 | 56.35 | 287 | 76 | 112 |
| 2 Dec | 807.00 | 41.15 | 2.20 | 68.17 | 294 | -12 | 37 |
| 29 Nov | 840.50 | 38.95 | 70.25 | 464 | 51 | 51 | |
For Adani Energy Solution Ltd - strike price 780 expiring on 26DEC2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 236
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 12.65, which was -0.15 lower than the previous day. The implied volatity was 24.11, the open interest changed by -13 which decreased total open position to 296
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 12.8, which was -9.25 lower than the previous day. The implied volatity was 28.28, the open interest changed by -60 which decreased total open position to 308
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 22.05, which was 11.65 higher than the previous day. The implied volatity was 43.28, the open interest changed by -47 which decreased total open position to 366
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 10.4, which was -4.20 lower than the previous day. The implied volatity was 39.23, the open interest changed by 12 which increased total open position to 413
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 14.6, which was 5.90 higher than the previous day. The implied volatity was 46.38, the open interest changed by 23 which increased total open position to 399
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 8.7, which was -1.35 lower than the previous day. The implied volatity was 45.33, the open interest changed by 0 which decreased total open position to 376
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 10.05, which was 2.85 higher than the previous day. The implied volatity was 43.07, the open interest changed by 4 which increased total open position to 377
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 7.2, which was -8.05 lower than the previous day. The implied volatity was 41.01, the open interest changed by 54 which increased total open position to 377
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 15.25, which was -2.75 lower than the previous day. The implied volatity was 51.07, the open interest changed by 64 which increased total open position to 324
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 18, which was -7.55 lower than the previous day. The implied volatity was 39.87, the open interest changed by 7 which increased total open position to 260
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 25.55, which was 1.40 higher than the previous day. The implied volatity was 46.16, the open interest changed by 142 which increased total open position to 253
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 24.15, which was -0.80 lower than the previous day. The implied volatity was 53.95, the open interest changed by -1 which decreased total open position to 113
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 24.95, which was 2.90 higher than the previous day. The implied volatity was 52.50, the open interest changed by -15 which decreased total open position to 110
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 22.05, which was -3.45 lower than the previous day. The implied volatity was 54.50, the open interest changed by -20 which decreased total open position to 125
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 25.5, which was -7.60 lower than the previous day. The implied volatity was 57.26, the open interest changed by 23 which increased total open position to 135
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 33.1, which was -8.05 lower than the previous day. The implied volatity was 56.35, the open interest changed by 76 which increased total open position to 112
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 41.15, which was 2.20 higher than the previous day. The implied volatity was 68.17, the open interest changed by -12 which decreased total open position to 37
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 38.95, which was lower than the previous day. The implied volatity was 70.25, the open interest changed by 51 which increased total open position to 51
