ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 0.05 | -0.30 | - | 480 | -115 | 640 | |||
| 24 Dec | 771.30 | 0.35 | -1.15 | 46.96 | 1,560 | -133 | 760 | |||
|
|
||||||||||
| 23 Dec | 773.30 | 1.5 | -2.40 | 50.00 | 756 | 11 | 897 | |||
| 20 Dec | 767.55 | 3.9 | -5.45 | 47.40 | 1,638 | 125 | 886 | |||
| 19 Dec | 796.00 | 9.35 | -1.15 | 42.97 | 432 | 17 | 762 | |||
| 18 Dec | 793.85 | 10.5 | -11.00 | 42.80 | 849 | 15 | 749 | |||
| 17 Dec | 813.35 | 21.5 | 1.10 | 44.56 | 1,184 | -37 | 739 | |||
| 16 Dec | 811.90 | 20.4 | -10.50 | 44.82 | 670 | 71 | 778 | |||
| 13 Dec | 832.40 | 30.9 | -1.45 | 40.34 | 1,996 | -193 | 708 | |||
| 12 Dec | 818.15 | 32.35 | 13.75 | 49.28 | 7,351 | 133 | 903 | |||
| 11 Dec | 791.50 | 18.6 | -0.50 | 44.38 | 647 | 39 | 773 | |||
| 10 Dec | 784.55 | 19.1 | -13.90 | 47.78 | 979 | 207 | 735 | |||
| 9 Dec | 803.45 | 33 | -2.50 | 54.96 | 466 | 11 | 530 | |||
| 6 Dec | 808.35 | 35.5 | -10.30 | 52.00 | 591 | 37 | 518 | |||
| 5 Dec | 822.80 | 45.8 | -3.20 | 53.19 | 1,222 | 15 | 482 | |||
| 4 Dec | 813.45 | 49 | 11.45 | 57.36 | 1,666 | 198 | 453 | |||
| 3 Dec | 801.85 | 37.55 | -13.45 | 55.24 | 1,173 | 114 | 250 | |||
| 2 Dec | 807.00 | 51 | -15.45 | 67.11 | 480 | 81 | 137 | |||
| 29 Nov | 840.50 | 66.45 | 68.44 | 838 | 53 | 53 | ||||
For Adani Energy Solution Ltd - strike price 820 expiring on 26DEC2024
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 640
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 0.35, which was -1.15 lower than the previous day. The implied volatity was 46.96, the open interest changed by -133 which decreased total open position to 760
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 1.5, which was -2.40 lower than the previous day. The implied volatity was 50.00, the open interest changed by 11 which increased total open position to 897
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 3.9, which was -5.45 lower than the previous day. The implied volatity was 47.40, the open interest changed by 125 which increased total open position to 886
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 9.35, which was -1.15 lower than the previous day. The implied volatity was 42.97, the open interest changed by 17 which increased total open position to 762
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 10.5, which was -11.00 lower than the previous day. The implied volatity was 42.80, the open interest changed by 15 which increased total open position to 749
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 21.5, which was 1.10 higher than the previous day. The implied volatity was 44.56, the open interest changed by -37 which decreased total open position to 739
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 20.4, which was -10.50 lower than the previous day. The implied volatity was 44.82, the open interest changed by 71 which increased total open position to 778
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 30.9, which was -1.45 lower than the previous day. The implied volatity was 40.34, the open interest changed by -193 which decreased total open position to 708
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 32.35, which was 13.75 higher than the previous day. The implied volatity was 49.28, the open interest changed by 133 which increased total open position to 903
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 18.6, which was -0.50 lower than the previous day. The implied volatity was 44.38, the open interest changed by 39 which increased total open position to 773
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 19.1, which was -13.90 lower than the previous day. The implied volatity was 47.78, the open interest changed by 207 which increased total open position to 735
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 33, which was -2.50 lower than the previous day. The implied volatity was 54.96, the open interest changed by 11 which increased total open position to 530
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 35.5, which was -10.30 lower than the previous day. The implied volatity was 52.00, the open interest changed by 37 which increased total open position to 518
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 45.8, which was -3.20 lower than the previous day. The implied volatity was 53.19, the open interest changed by 15 which increased total open position to 482
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 49, which was 11.45 higher than the previous day. The implied volatity was 57.36, the open interest changed by 198 which increased total open position to 453
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 37.55, which was -13.45 lower than the previous day. The implied volatity was 55.24, the open interest changed by 114 which increased total open position to 250
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 51, which was -15.45 lower than the previous day. The implied volatity was 67.11, the open interest changed by 81 which increased total open position to 137
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 66.45, which was lower than the previous day. The implied volatity was 68.44, the open interest changed by 53 which increased total open position to 53
| ADANIENSOL 26DEC2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 25.35 | -25.40 | - | 64 | -48 | 171 |
| 24 Dec | 771.30 | 50.75 | 2.35 | - | 78 | -33 | 221 |
| 23 Dec | 773.30 | 48.4 | -6.25 | 29.00 | 22 | 1 | 253 |
| 20 Dec | 767.55 | 54.65 | 25.45 | 54.16 | 115 | -6 | 253 |
| 19 Dec | 796.00 | 29.2 | -9.65 | 30.64 | 35 | -1 | 260 |
| 18 Dec | 793.85 | 38.85 | 13.75 | 52.24 | 347 | -35 | 261 |
| 17 Dec | 813.35 | 25.1 | -2.90 | 46.46 | 438 | -14 | 298 |
| 16 Dec | 811.90 | 28 | 8.75 | 44.52 | 387 | -2 | 311 |
| 13 Dec | 832.40 | 19.25 | -11.95 | 39.38 | 896 | 35 | 329 |
| 12 Dec | 818.15 | 31.2 | -10.80 | 50.20 | 1,167 | 136 | 294 |
| 11 Dec | 791.50 | 42 | -8.90 | 44.07 | 61 | -9 | 158 |
| 10 Dec | 784.55 | 50.9 | 6.90 | 50.32 | 136 | 12 | 163 |
| 9 Dec | 803.45 | 44 | -0.60 | 54.69 | 104 | 8 | 150 |
| 6 Dec | 808.35 | 44.6 | 6.80 | 53.43 | 225 | 8 | 141 |
| 5 Dec | 822.80 | 37.8 | -4.85 | 53.20 | 311 | 21 | 134 |
| 4 Dec | 813.45 | 42.65 | -9.55 | 56.96 | 281 | 54 | 109 |
| 3 Dec | 801.85 | 52.2 | -7.30 | 54.87 | 104 | 3 | 55 |
| 2 Dec | 807.00 | 59.5 | 4.40 | 66.11 | 125 | 16 | 52 |
| 29 Nov | 840.50 | 55.1 | 67.87 | 56 | 28 | 28 | |
For Adani Energy Solution Ltd - strike price 820 expiring on 26DEC2024
Delta for 820 PE is -
Historical price for 820 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 25.35, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 171
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 50.75, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 221
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 48.4, which was -6.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by 1 which increased total open position to 253
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 54.65, which was 25.45 higher than the previous day. The implied volatity was 54.16, the open interest changed by -6 which decreased total open position to 253
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 29.2, which was -9.65 lower than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 260
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 38.85, which was 13.75 higher than the previous day. The implied volatity was 52.24, the open interest changed by -35 which decreased total open position to 261
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 25.1, which was -2.90 lower than the previous day. The implied volatity was 46.46, the open interest changed by -14 which decreased total open position to 298
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 28, which was 8.75 higher than the previous day. The implied volatity was 44.52, the open interest changed by -2 which decreased total open position to 311
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 19.25, which was -11.95 lower than the previous day. The implied volatity was 39.38, the open interest changed by 35 which increased total open position to 329
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 31.2, which was -10.80 lower than the previous day. The implied volatity was 50.20, the open interest changed by 136 which increased total open position to 294
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 42, which was -8.90 lower than the previous day. The implied volatity was 44.07, the open interest changed by -9 which decreased total open position to 158
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 50.9, which was 6.90 higher than the previous day. The implied volatity was 50.32, the open interest changed by 12 which increased total open position to 163
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 44, which was -0.60 lower than the previous day. The implied volatity was 54.69, the open interest changed by 8 which increased total open position to 150
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 44.6, which was 6.80 higher than the previous day. The implied volatity was 53.43, the open interest changed by 8 which increased total open position to 141
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 37.8, which was -4.85 lower than the previous day. The implied volatity was 53.20, the open interest changed by 21 which increased total open position to 134
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 42.65, which was -9.55 lower than the previous day. The implied volatity was 56.96, the open interest changed by 54 which increased total open position to 109
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 52.2, which was -7.30 lower than the previous day. The implied volatity was 54.87, the open interest changed by 3 which increased total open position to 55
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 59.5, which was 4.40 higher than the previous day. The implied volatity was 66.11, the open interest changed by 16 which increased total open position to 52
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 55.1, which was lower than the previous day. The implied volatity was 67.87, the open interest changed by 28 which increased total open position to 28
