ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 0.05 | -0.15 | - | 175 | -141 | 638 | |||
| 24 Dec | 771.30 | 0.2 | -0.20 | - | 308 | -178 | 780 | |||
| 23 Dec | 773.30 | 0.4 | -0.70 | - | 309 | -96 | 956 | |||
| 20 Dec | 767.55 | 1.1 | -0.80 | - | 1,345 | -125 | 1,051 | |||
| 19 Dec | 796.00 | 1.9 | -0.35 | 58.50 | 474 | -74 | 1,177 | |||
| 18 Dec | 793.85 | 2.25 | -2.70 | 56.79 | 911 | -72 | 1,255 | |||
|
|
||||||||||
| 17 Dec | 813.35 | 4.95 | -0.50 | 55.12 | 968 | -50 | 1,329 | |||
| 16 Dec | 811.90 | 5.45 | -2.15 | 56.35 | 835 | 43 | 1,384 | |||
| 13 Dec | 832.40 | 7.6 | -2.90 | 46.76 | 1,807 | -25 | 1,329 | |||
| 12 Dec | 818.15 | 10.5 | 4.10 | 55.55 | 9,348 | 322 | 1,358 | |||
| 11 Dec | 791.50 | 6.4 | 0.40 | 54.81 | 886 | 53 | 1,039 | |||
| 10 Dec | 784.55 | 6 | -5.30 | 54.54 | 799 | 37 | 991 | |||
| 9 Dec | 803.45 | 11.3 | -0.70 | 57.42 | 1,163 | -129 | 954 | |||
| 6 Dec | 808.35 | 12 | -4.25 | 52.99 | 880 | 67 | 1,091 | |||
| 5 Dec | 822.80 | 16.25 | -2.25 | 52.19 | 1,987 | 16 | 1,023 | |||
| 4 Dec | 813.45 | 18.5 | 4.15 | 55.13 | 2,187 | 143 | 958 | |||
| 3 Dec | 801.85 | 14.35 | -8.65 | 55.88 | 2,122 | 155 | 818 | |||
| 2 Dec | 807.00 | 23 | -9.70 | 65.34 | 1,937 | 136 | 666 | |||
| 29 Nov | 840.50 | 32.7 | 65.42 | 4,076 | 502 | 502 | ||||
For Adani Energy Solution Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 CE is -
Historical price for 900 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 -141 which decreased total open position to 638
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 -178 which decreased total open position to 780
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 0.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -96 which decreased total open position to 956
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1051
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 58.50, the open interest changed by -74 which decreased total open position to 1177
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 2.25, which was -2.70 lower than the previous day. The implied volatity was 56.79, the open interest changed by -72 which decreased total open position to 1255
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 4.95, which was -0.50 lower than the previous day. The implied volatity was 55.12, the open interest changed by -50 which decreased total open position to 1329
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 5.45, which was -2.15 lower than the previous day. The implied volatity was 56.35, the open interest changed by 43 which increased total open position to 1384
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 7.6, which was -2.90 lower than the previous day. The implied volatity was 46.76, the open interest changed by -25 which decreased total open position to 1329
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 10.5, which was 4.10 higher than the previous day. The implied volatity was 55.55, the open interest changed by 322 which increased total open position to 1358
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 6.4, which was 0.40 higher than the previous day. The implied volatity was 54.81, the open interest changed by 53 which increased total open position to 1039
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 6, which was -5.30 lower than the previous day. The implied volatity was 54.54, the open interest changed by 37 which increased total open position to 991
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 11.3, which was -0.70 lower than the previous day. The implied volatity was 57.42, the open interest changed by -129 which decreased total open position to 954
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 12, which was -4.25 lower than the previous day. The implied volatity was 52.99, the open interest changed by 67 which increased total open position to 1091
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 16.25, which was -2.25 lower than the previous day. The implied volatity was 52.19, the open interest changed by 16 which increased total open position to 1023
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 18.5, which was 4.15 higher than the previous day. The implied volatity was 55.13, the open interest changed by 143 which increased total open position to 958
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 14.35, which was -8.65 lower than the previous day. The implied volatity was 55.88, the open interest changed by 155 which increased total open position to 818
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 23, which was -9.70 lower than the previous day. The implied volatity was 65.34, the open interest changed by 136 which increased total open position to 666
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was 65.42, the open interest changed by 502 which increased total open position to 502
| ADANIENSOL 26DEC2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 102.15 | -24.65 | - | 17 | -13 | 51 |
| 24 Dec | 771.30 | 126.8 | 0.00 | 0.00 | 0 | -4 | 0 |
| 23 Dec | 773.30 | 126.8 | -7.25 | - | 4 | -1 | 67 |
| 20 Dec | 767.55 | 134.05 | 29.05 | - | 16 | -7 | 68 |
| 19 Dec | 796.00 | 105 | 0.35 | 48.36 | 2 | 0 | 77 |
| 18 Dec | 793.85 | 104.65 | 14.00 | 43.37 | 14 | 0 | 77 |
| 17 Dec | 813.35 | 90.65 | 0.30 | 65.38 | 5 | 0 | 78 |
| 16 Dec | 811.90 | 90.35 | 14.45 | 46.64 | 3 | 0 | 79 |
| 13 Dec | 832.40 | 75.9 | -13.25 | 45.95 | 40 | 15 | 80 |
| 12 Dec | 818.15 | 89.15 | -29.85 | 57.02 | 90 | 30 | 66 |
| 11 Dec | 791.50 | 119 | 0.00 | 0.00 | 0 | 2 | 0 |
| 10 Dec | 784.55 | 119 | 25.90 | 62.48 | 9 | 1 | 35 |
| 9 Dec | 803.45 | 93.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 808.35 | 93.1 | 4.50 | 40.13 | 3 | 1 | 33 |
| 5 Dec | 822.80 | 88.6 | -3.05 | 53.42 | 29 | -2 | 29 |
| 4 Dec | 813.45 | 91.65 | -13.35 | 54.63 | 41 | 19 | 28 |
| 3 Dec | 801.85 | 105 | -5.15 | 49.46 | 10 | 0 | 9 |
| 2 Dec | 807.00 | 110.15 | 27.15 | 63.00 | 8 | 5 | 9 |
| 29 Nov | 840.50 | 83 | 42.31 | 4 | 3 | 3 | |
For Adani Energy Solution Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 102.15, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 51
On 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 126.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 126.8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 134.05, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 68
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 105, which was 0.35 higher than the previous day. The implied volatity was 48.36, the open interest changed by 0 which decreased total open position to 77
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 104.65, which was 14.00 higher than the previous day. The implied volatity was 43.37, the open interest changed by 0 which decreased total open position to 77
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 90.65, which was 0.30 higher than the previous day. The implied volatity was 65.38, the open interest changed by 0 which decreased total open position to 78
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 90.35, which was 14.45 higher than the previous day. The implied volatity was 46.64, the open interest changed by 0 which decreased total open position to 79
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 75.9, which was -13.25 lower than the previous day. The implied volatity was 45.95, the open interest changed by 15 which increased total open position to 80
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 89.15, which was -29.85 lower than the previous day. The implied volatity was 57.02, the open interest changed by 30 which increased total open position to 66
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 119, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 119, which was 25.90 higher than the previous day. The implied volatity was 62.48, the open interest changed by 1 which increased total open position to 35
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 93.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 93.1, which was 4.50 higher than the previous day. The implied volatity was 40.13, the open interest changed by 1 which increased total open position to 33
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 88.6, which was -3.05 lower than the previous day. The implied volatity was 53.42, the open interest changed by -2 which decreased total open position to 29
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 91.65, which was -13.35 lower than the previous day. The implied volatity was 54.63, the open interest changed by 19 which increased total open position to 28
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 105, which was -5.15 lower than the previous day. The implied volatity was 49.46, the open interest changed by 0 which decreased total open position to 9
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 110.15, which was 27.15 higher than the previous day. The implied volatity was 63.00, the open interest changed by 5 which increased total open position to 9
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 83, which was lower than the previous day. The implied volatity was 42.31, the open interest changed by 3 which increased total open position to 3
