ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 0.05 | -0.15 | - | 126 | -78 | 373 | |||
| 24 Dec | 771.30 | 0.2 | -0.20 | - | 387 | -111 | 449 | |||
| 23 Dec | 773.30 | 0.4 | -1.50 | - | 299 | -55 | 560 | |||
| 20 Dec | 767.55 | 1.9 | -1.75 | 58.05 | 725 | 25 | 615 | |||
| 19 Dec | 796.00 | 3.65 | -0.85 | 49.68 | 351 | -63 | 590 | |||
| 18 Dec | 793.85 | 4.5 | -5.10 | 49.56 | 754 | 24 | 653 | |||
| 17 Dec | 813.35 | 9.6 | -0.35 | 48.49 | 520 | -22 | 628 | |||
| 16 Dec | 811.90 | 9.95 | -4.95 | 49.87 | 543 | 44 | 648 | |||
| 13 Dec | 832.40 | 14.9 | -2.70 | 42.39 | 1,747 | -71 | 612 | |||
| 12 Dec | 818.15 | 17.6 | 7.30 | 50.81 | 3,348 | 178 | 691 | |||
| 11 Dec | 791.50 | 10.3 | -0.10 | 49.04 | 363 | -21 | 513 | |||
| 10 Dec | 784.55 | 10.4 | -9.30 | 50.72 | 602 | 13 | 534 | |||
| 9 Dec | 803.45 | 19.7 | -0.90 | 56.21 | 467 | 35 | 522 | |||
| 6 Dec | 808.35 | 20.6 | -7.50 | 51.62 | 410 | 1 | 486 | |||
| 5 Dec | 822.80 | 28.1 | -2.90 | 52.45 | 804 | 26 | 489 | |||
| 4 Dec | 813.45 | 31 | 7.50 | 55.99 | 807 | 68 | 459 | |||
| 3 Dec | 801.85 | 23.5 | -11.50 | 55.28 | 1,180 | -19 | 390 | |||
|
|
||||||||||
| 2 Dec | 807.00 | 35 | -11.50 | 66.25 | 1,338 | 130 | 409 | |||
| 29 Nov | 840.50 | 46.5 | 65.92 | 1,978 | 281 | 281 | ||||
For Adani Energy Solution Ltd - strike price 860 expiring on 26DEC2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 373
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 449
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 0.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 560
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 1.9, which was -1.75 lower than the previous day. The implied volatity was 58.05, the open interest changed by 25 which increased total open position to 615
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 3.65, which was -0.85 lower than the previous day. The implied volatity was 49.68, the open interest changed by -63 which decreased total open position to 590
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 4.5, which was -5.10 lower than the previous day. The implied volatity was 49.56, the open interest changed by 24 which increased total open position to 653
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 9.6, which was -0.35 lower than the previous day. The implied volatity was 48.49, the open interest changed by -22 which decreased total open position to 628
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 9.95, which was -4.95 lower than the previous day. The implied volatity was 49.87, the open interest changed by 44 which increased total open position to 648
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 14.9, which was -2.70 lower than the previous day. The implied volatity was 42.39, the open interest changed by -71 which decreased total open position to 612
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 17.6, which was 7.30 higher than the previous day. The implied volatity was 50.81, the open interest changed by 178 which increased total open position to 691
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 10.3, which was -0.10 lower than the previous day. The implied volatity was 49.04, the open interest changed by -21 which decreased total open position to 513
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 10.4, which was -9.30 lower than the previous day. The implied volatity was 50.72, the open interest changed by 13 which increased total open position to 534
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 19.7, which was -0.90 lower than the previous day. The implied volatity was 56.21, the open interest changed by 35 which increased total open position to 522
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 20.6, which was -7.50 lower than the previous day. The implied volatity was 51.62, the open interest changed by 1 which increased total open position to 486
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 28.1, which was -2.90 lower than the previous day. The implied volatity was 52.45, the open interest changed by 26 which increased total open position to 489
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 31, which was 7.50 higher than the previous day. The implied volatity was 55.99, the open interest changed by 68 which increased total open position to 459
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 23.5, which was -11.50 lower than the previous day. The implied volatity was 55.28, the open interest changed by -19 which decreased total open position to 390
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 35, which was -11.50 lower than the previous day. The implied volatity was 66.25, the open interest changed by 130 which increased total open position to 409
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was 65.92, the open interest changed by 281 which increased total open position to 281
| ADANIENSOL 26DEC2024 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 64.5 | -18.50 | - | 42 | -9 | 51 |
| 24 Dec | 771.30 | 83 | -6.15 | - | 2 | -1 | 60 |
| 23 Dec | 773.30 | 89.15 | -3.55 | - | 4 | -3 | 62 |
| 20 Dec | 767.55 | 92.7 | 25.05 | 69.10 | 44 | -25 | 66 |
| 19 Dec | 796.00 | 67.65 | -4.10 | 48.18 | 16 | -10 | 91 |
| 18 Dec | 793.85 | 71.75 | 15.75 | 59.64 | 8 | 0 | 101 |
| 17 Dec | 813.35 | 56 | 0.65 | 57.41 | 17 | -2 | 101 |
| 16 Dec | 811.90 | 55.35 | 12.25 | 44.52 | 27 | -10 | 101 |
| 13 Dec | 832.40 | 43.1 | -13.55 | 41.36 | 105 | 3 | 110 |
| 12 Dec | 818.15 | 56.65 | -19.25 | 52.41 | 331 | 25 | 110 |
| 11 Dec | 791.50 | 75.9 | 9.40 | 53.34 | 11 | 3 | 83 |
| 10 Dec | 784.55 | 66.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 803.45 | 66.5 | 2.40 | 49.39 | 3 | 0 | 79 |
| 6 Dec | 808.35 | 64.1 | 2.40 | 45.31 | 13 | -4 | 78 |
| 5 Dec | 822.80 | 61.7 | -2.05 | 54.84 | 8 | 1 | 83 |
| 4 Dec | 813.45 | 63.75 | -9.25 | 54.73 | 60 | 15 | 82 |
| 3 Dec | 801.85 | 73 | -9.70 | 48.11 | 50 | 8 | 67 |
| 2 Dec | 807.00 | 82.7 | 8.30 | 64.53 | 103 | -9 | 65 |
| 29 Nov | 840.50 | 74.4 | 64.84 | 176 | 74 | 74 | |
For Adani Energy Solution Ltd - strike price 860 expiring on 26DEC2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 64.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 51
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 83, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 60
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 89.15, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 62
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 92.7, which was 25.05 higher than the previous day. The implied volatity was 69.10, the open interest changed by -25 which decreased total open position to 66
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 67.65, which was -4.10 lower than the previous day. The implied volatity was 48.18, the open interest changed by -10 which decreased total open position to 91
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 71.75, which was 15.75 higher than the previous day. The implied volatity was 59.64, the open interest changed by 0 which decreased total open position to 101
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 56, which was 0.65 higher than the previous day. The implied volatity was 57.41, the open interest changed by -2 which decreased total open position to 101
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 55.35, which was 12.25 higher than the previous day. The implied volatity was 44.52, the open interest changed by -10 which decreased total open position to 101
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 43.1, which was -13.55 lower than the previous day. The implied volatity was 41.36, the open interest changed by 3 which increased total open position to 110
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 56.65, which was -19.25 lower than the previous day. The implied volatity was 52.41, the open interest changed by 25 which increased total open position to 110
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 75.9, which was 9.40 higher than the previous day. The implied volatity was 53.34, the open interest changed by 3 which increased total open position to 83
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 66.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 66.5, which was 2.40 higher than the previous day. The implied volatity was 49.39, the open interest changed by 0 which decreased total open position to 79
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 64.1, which was 2.40 higher than the previous day. The implied volatity was 45.31, the open interest changed by -4 which decreased total open position to 78
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 61.7, which was -2.05 lower than the previous day. The implied volatity was 54.84, the open interest changed by 1 which increased total open position to 83
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 63.75, which was -9.25 lower than the previous day. The implied volatity was 54.73, the open interest changed by 15 which increased total open position to 82
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 73, which was -9.70 lower than the previous day. The implied volatity was 48.11, the open interest changed by 8 which increased total open position to 67
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 82.7, which was 8.30 higher than the previous day. The implied volatity was 64.53, the open interest changed by -9 which decreased total open position to 65
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 74.4, which was lower than the previous day. The implied volatity was 64.84, the open interest changed by 74 which increased total open position to 74
