ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 0.05 | -0.85 | - | 1,600 | -530 | 497 | |||
| 24 Dec | 771.30 | 0.9 | -1.80 | 39.11 | 2,345 | -403 | 1,027 | |||
| 23 Dec | 773.30 | 2.7 | -3.15 | 41.75 | 952 | 30 | 1,428 | |||
| 20 Dec | 767.55 | 5.85 | -10.60 | 41.02 | 3,084 | -284 | 1,401 | |||
| 19 Dec | 796.00 | 16.45 | -0.85 | 42.28 | 1,052 | 5 | 1,685 | |||
| 18 Dec | 793.85 | 17.3 | -13.90 | 41.21 | 708 | 157 | 1,680 | |||
| 17 Dec | 813.35 | 31.2 | 0.85 | 42.43 | 610 | -2 | 1,524 | |||
| 16 Dec | 811.90 | 30.35 | -13.65 | 44.77 | 380 | -14 | 1,526 | |||
| 13 Dec | 832.40 | 44 | 0.05 | 41.81 | 1,616 | -521 | 1,554 | |||
| 12 Dec | 818.15 | 43.95 | 17.95 | 50.66 | 7,114 | 1,040 | 2,104 | |||
|
|
||||||||||
| 11 Dec | 791.50 | 26 | 0.00 | 43.25 | 1,145 | 118 | 1,063 | |||
| 10 Dec | 784.55 | 26 | -15.95 | 46.73 | 1,434 | 290 | 949 | |||
| 9 Dec | 803.45 | 41.95 | -2.55 | 54.33 | 606 | 87 | 664 | |||
| 6 Dec | 808.35 | 44.5 | -12.00 | 51.16 | 323 | -24 | 575 | |||
| 5 Dec | 822.80 | 56.5 | -4.00 | 53.05 | 1,209 | -76 | 601 | |||
| 4 Dec | 813.45 | 60.5 | 14.05 | 58.68 | 1,850 | 208 | 646 | |||
| 3 Dec | 801.85 | 46.45 | -14.30 | 55.07 | 1,294 | 28 | 438 | |||
| 2 Dec | 807.00 | 60.75 | -16.25 | 67.68 | 1,008 | 116 | 407 | |||
| 29 Nov | 840.50 | 77 | 69.08 | 6,456 | 262 | 262 | ||||
For Adani Energy Solution Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -530 which decreased total open position to 497
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 0.9, which was -1.80 lower than the previous day. The implied volatity was 39.11, the open interest changed by -403 which decreased total open position to 1027
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 2.7, which was -3.15 lower than the previous day. The implied volatity was 41.75, the open interest changed by 30 which increased total open position to 1428
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 5.85, which was -10.60 lower than the previous day. The implied volatity was 41.02, the open interest changed by -284 which decreased total open position to 1401
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 16.45, which was -0.85 lower than the previous day. The implied volatity was 42.28, the open interest changed by 5 which increased total open position to 1685
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 17.3, which was -13.90 lower than the previous day. The implied volatity was 41.21, the open interest changed by 157 which increased total open position to 1680
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 31.2, which was 0.85 higher than the previous day. The implied volatity was 42.43, the open interest changed by -2 which decreased total open position to 1524
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 30.35, which was -13.65 lower than the previous day. The implied volatity was 44.77, the open interest changed by -14 which decreased total open position to 1526
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 44, which was 0.05 higher than the previous day. The implied volatity was 41.81, the open interest changed by -521 which decreased total open position to 1554
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 43.95, which was 17.95 higher than the previous day. The implied volatity was 50.66, the open interest changed by 1040 which increased total open position to 2104
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 43.25, the open interest changed by 118 which increased total open position to 1063
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 26, which was -15.95 lower than the previous day. The implied volatity was 46.73, the open interest changed by 290 which increased total open position to 949
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 41.95, which was -2.55 lower than the previous day. The implied volatity was 54.33, the open interest changed by 87 which increased total open position to 664
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 44.5, which was -12.00 lower than the previous day. The implied volatity was 51.16, the open interest changed by -24 which decreased total open position to 575
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 56.5, which was -4.00 lower than the previous day. The implied volatity was 53.05, the open interest changed by -76 which decreased total open position to 601
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 60.5, which was 14.05 higher than the previous day. The implied volatity was 58.68, the open interest changed by 208 which increased total open position to 646
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 46.45, which was -14.30 lower than the previous day. The implied volatity was 55.07, the open interest changed by 28 which increased total open position to 438
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 60.75, which was -16.25 lower than the previous day. The implied volatity was 67.68, the open interest changed by 116 which increased total open position to 407
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 77, which was lower than the previous day. The implied volatity was 69.08, the open interest changed by 262 which increased total open position to 262
| ADANIENSOL 26DEC2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 5.15 | -26.40 | - | 617 | -385 | 385 |
| 24 Dec | 771.30 | 31.55 | 2.40 | 35.35 | 474 | -185 | 774 |
| 23 Dec | 773.30 | 29.15 | -8.05 | 29.04 | 124 | -35 | 959 |
| 20 Dec | 767.55 | 37.2 | 17.40 | 48.15 | 722 | -66 | 1,013 |
| 19 Dec | 796.00 | 19.8 | -4.85 | 39.73 | 346 | -26 | 1,078 |
| 18 Dec | 793.85 | 24.65 | 9.50 | 47.73 | 785 | 25 | 1,104 |
| 17 Dec | 813.35 | 15.15 | -2.25 | 45.07 | 429 | 9 | 1,083 |
| 16 Dec | 811.90 | 17.4 | 5.40 | 43.30 | 721 | -103 | 1,075 |
| 13 Dec | 832.40 | 12 | -9.95 | 39.95 | 1,496 | -101 | 1,190 |
| 12 Dec | 818.15 | 21.95 | -6.35 | 50.10 | 3,206 | 365 | 1,294 |
| 11 Dec | 791.50 | 28.3 | -9.60 | 41.12 | 231 | 22 | 928 |
| 10 Dec | 784.55 | 37.9 | 4.85 | 49.18 | 764 | 240 | 907 |
| 9 Dec | 803.45 | 33.05 | -0.95 | 54.06 | 267 | 55 | 666 |
| 6 Dec | 808.35 | 34 | 5.10 | 53.01 | 467 | -22 | 614 |
| 5 Dec | 822.80 | 28.9 | -4.95 | 53.44 | 557 | 56 | 636 |
| 4 Dec | 813.45 | 33.85 | -8.70 | 57.71 | 1,040 | 142 | 431 |
| 3 Dec | 801.85 | 42.55 | -6.40 | 56.36 | 957 | 81 | 289 |
| 2 Dec | 807.00 | 48.95 | 2.95 | 66.13 | 1,422 | 35 | 207 |
| 29 Nov | 840.50 | 46 | 68.43 | 2,108 | 184 | 184 | |
For Adani Energy Solution Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 5.15, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by -385 which decreased total open position to 385
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 31.55, which was 2.40 higher than the previous day. The implied volatity was 35.35, the open interest changed by -185 which decreased total open position to 774
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 29.15, which was -8.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by -35 which decreased total open position to 959
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 37.2, which was 17.40 higher than the previous day. The implied volatity was 48.15, the open interest changed by -66 which decreased total open position to 1013
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 19.8, which was -4.85 lower than the previous day. The implied volatity was 39.73, the open interest changed by -26 which decreased total open position to 1078
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 24.65, which was 9.50 higher than the previous day. The implied volatity was 47.73, the open interest changed by 25 which increased total open position to 1104
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 15.15, which was -2.25 lower than the previous day. The implied volatity was 45.07, the open interest changed by 9 which increased total open position to 1083
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 17.4, which was 5.40 higher than the previous day. The implied volatity was 43.30, the open interest changed by -103 which decreased total open position to 1075
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 12, which was -9.95 lower than the previous day. The implied volatity was 39.95, the open interest changed by -101 which decreased total open position to 1190
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 21.95, which was -6.35 lower than the previous day. The implied volatity was 50.10, the open interest changed by 365 which increased total open position to 1294
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 28.3, which was -9.60 lower than the previous day. The implied volatity was 41.12, the open interest changed by 22 which increased total open position to 928
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 37.9, which was 4.85 higher than the previous day. The implied volatity was 49.18, the open interest changed by 240 which increased total open position to 907
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 33.05, which was -0.95 lower than the previous day. The implied volatity was 54.06, the open interest changed by 55 which increased total open position to 666
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 34, which was 5.10 higher than the previous day. The implied volatity was 53.01, the open interest changed by -22 which decreased total open position to 614
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 28.9, which was -4.95 lower than the previous day. The implied volatity was 53.44, the open interest changed by 56 which increased total open position to 636
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 33.85, which was -8.70 lower than the previous day. The implied volatity was 57.71, the open interest changed by 142 which increased total open position to 431
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 42.55, which was -6.40 lower than the previous day. The implied volatity was 56.36, the open interest changed by 81 which increased total open position to 289
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 48.95, which was 2.95 higher than the previous day. The implied volatity was 66.13, the open interest changed by 35 which increased total open position to 207
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 46, which was lower than the previous day. The implied volatity was 68.43, the open interest changed by 184 which increased total open position to 184
