ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 0.05 | -0.20 | - | 85 | -38 | 222 | |||
| 24 Dec | 771.30 | 0.25 | 0.10 | - | 324 | -44 | 262 | |||
| 23 Dec | 773.30 | 0.15 | -1.25 | - | 207 | -32 | 306 | |||
| 20 Dec | 767.55 | 1.4 | -1.10 | 62.92 | 700 | 68 | 338 | |||
| 19 Dec | 796.00 | 2.5 | -0.40 | 53.70 | 243 | -23 | 272 | |||
| 18 Dec | 793.85 | 2.9 | -3.40 | 52.12 | 326 | 24 | 295 | |||
| 17 Dec | 813.35 | 6.3 | -1.00 | 50.33 | 377 | -11 | 271 | |||
| 16 Dec | 811.90 | 7.3 | -3.10 | 53.16 | 343 | -13 | 282 | |||
| 13 Dec | 832.40 | 10.4 | -3.05 | 44.19 | 679 | -55 | 301 | |||
| 12 Dec | 818.15 | 13.45 | 5.45 | 53.04 | 1,865 | 59 | 362 | |||
| 11 Dec | 791.50 | 8 | 0.30 | 51.84 | 445 | 41 | 305 | |||
| 10 Dec | 784.55 | 7.7 | -7.45 | 52.25 | 425 | 50 | 267 | |||
| 9 Dec | 803.45 | 15.15 | -0.45 | 57.11 | 252 | 2 | 226 | |||
| 6 Dec | 808.35 | 15.6 | -4.90 | 52.02 | 295 | 39 | 224 | |||
|
|
||||||||||
| 5 Dec | 822.80 | 20.5 | -3.55 | 50.86 | 601 | 13 | 186 | |||
| 4 Dec | 813.45 | 24.05 | 5.60 | 55.41 | 505 | 25 | 172 | |||
| 3 Dec | 801.85 | 18.45 | -9.95 | 55.59 | 590 | 33 | 147 | |||
| 2 Dec | 807.00 | 28.4 | -11.60 | 65.62 | 297 | 41 | 115 | |||
| 29 Nov | 840.50 | 40 | 66.55 | 278 | 73 | 73 | ||||
For Adani Energy Solution Ltd - strike price 880 expiring on 26DEC2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 222
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 262
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 0.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 306
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 1.4, which was -1.10 lower than the previous day. The implied volatity was 62.92, the open interest changed by 68 which increased total open position to 338
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was 53.70, the open interest changed by -23 which decreased total open position to 272
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 2.9, which was -3.40 lower than the previous day. The implied volatity was 52.12, the open interest changed by 24 which increased total open position to 295
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 6.3, which was -1.00 lower than the previous day. The implied volatity was 50.33, the open interest changed by -11 which decreased total open position to 271
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 7.3, which was -3.10 lower than the previous day. The implied volatity was 53.16, the open interest changed by -13 which decreased total open position to 282
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 10.4, which was -3.05 lower than the previous day. The implied volatity was 44.19, the open interest changed by -55 which decreased total open position to 301
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 13.45, which was 5.45 higher than the previous day. The implied volatity was 53.04, the open interest changed by 59 which increased total open position to 362
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 8, which was 0.30 higher than the previous day. The implied volatity was 51.84, the open interest changed by 41 which increased total open position to 305
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 7.7, which was -7.45 lower than the previous day. The implied volatity was 52.25, the open interest changed by 50 which increased total open position to 267
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 15.15, which was -0.45 lower than the previous day. The implied volatity was 57.11, the open interest changed by 2 which increased total open position to 226
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 15.6, which was -4.90 lower than the previous day. The implied volatity was 52.02, the open interest changed by 39 which increased total open position to 224
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 20.5, which was -3.55 lower than the previous day. The implied volatity was 50.86, the open interest changed by 13 which increased total open position to 186
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 24.05, which was 5.60 higher than the previous day. The implied volatity was 55.41, the open interest changed by 25 which increased total open position to 172
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 18.45, which was -9.95 lower than the previous day. The implied volatity was 55.59, the open interest changed by 33 which increased total open position to 147
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 28.4, which was -11.60 lower than the previous day. The implied volatity was 65.62, the open interest changed by 41 which increased total open position to 115
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 40, which was lower than the previous day. The implied volatity was 66.55, the open interest changed by 73 which increased total open position to 73
| ADANIENSOL 26DEC2024 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 85.5 | -6.30 | - | 19 | 5 | 60 |
| 24 Dec | 771.30 | 91.8 | -4.20 | - | 1 | 0 | 56 |
| 23 Dec | 773.30 | 96 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Dec | 767.55 | 96 | 10.45 | - | 8 | 0 | 55 |
| 19 Dec | 796.00 | 85.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 793.85 | 85.55 | 13.20 | 43.96 | 18 | 0 | 55 |
| 17 Dec | 813.35 | 72.35 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 811.90 | 72.35 | 13.25 | 45.77 | 8 | -3 | 55 |
| 13 Dec | 832.40 | 59.1 | -13.65 | 44.15 | 85 | -28 | 59 |
| 12 Dec | 818.15 | 72.75 | -7.55 | 55.40 | 233 | 82 | 89 |
| 11 Dec | 791.50 | 80.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 784.55 | 80.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 803.45 | 80.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 808.35 | 80.3 | 6.25 | 47.17 | 1 | 0 | 6 |
| 5 Dec | 822.80 | 74.05 | -12.05 | 53.50 | 4 | 1 | 7 |
| 4 Dec | 813.45 | 86.1 | 0.00 | 0.00 | 0 | 6 | 0 |
| 3 Dec | 801.85 | 86.1 | -78.15 | 44.94 | 9 | 5 | 5 |
| 2 Dec | 807.00 | 164.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 840.50 | 164.25 | - | 0 | 0 | 0 | |
For Adani Energy Solution Ltd - strike price 880 expiring on 26DEC2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 85.5, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 60
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 91.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 96, 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 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 96, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 85.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 85.55, which was 13.20 higher than the previous day. The implied volatity was 43.96, the open interest changed by 0 which decreased total open position to 55
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 72.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 72.35, which was 13.25 higher than the previous day. The implied volatity was 45.77, the open interest changed by -3 which decreased total open position to 55
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 59.1, which was -13.65 lower than the previous day. The implied volatity was 44.15, the open interest changed by -28 which decreased total open position to 59
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 72.75, which was -7.55 lower than the previous day. The implied volatity was 55.40, the open interest changed by 82 which increased total open position to 89
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 80.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 80.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 80.3, 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 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 80.3, which was 6.25 higher than the previous day. The implied volatity was 47.17, the open interest changed by 0 which decreased total open position to 6
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 74.05, which was -12.05 lower than the previous day. The implied volatity was 53.50, the open interest changed by 1 which increased total open position to 7
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 86.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 86.1, which was -78.15 lower than the previous day. The implied volatity was 44.94, the open interest changed by 5 which increased total open position to 5
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 164.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 164.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
