ADANIENSOL
Adani Energy Solution Ltd
Historical option data for ADANIENSOL
26 Dec 2024 04:14 PM IST
| ADANIENSOL 26DEC2024 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 792.30 | 0.05 | 0.00 | - | 14 | -1 | 71 | |||
| 24 Dec | 771.30 | 0.05 | -0.15 | - | 38 | -27 | 72 | |||
| 23 Dec | 773.30 | 0.2 | -0.65 | - | 80 | -43 | 100 | |||
| 20 Dec | 767.55 | 0.85 | -0.35 | - | 194 | -30 | 143 | |||
| 19 Dec | 796.00 | 1.2 | -0.45 | 60.50 | 84 | -42 | 175 | |||
| 18 Dec | 793.85 | 1.65 | -1.60 | 60.20 | 322 | -40 | 216 | |||
| 17 Dec | 813.35 | 3.25 | -0.80 | 56.49 | 400 | 10 | 255 | |||
| 16 Dec | 811.90 | 4.05 | -1.35 | 59.08 | 418 | 17 | 244 | |||
| 13 Dec | 832.40 | 5.4 | -2.60 | 48.62 | 572 | -26 | 225 | |||
| 12 Dec | 818.15 | 8 | 2.85 | 57.32 | 1,163 | 100 | 253 | |||
| 11 Dec | 791.50 | 5.15 | 0.45 | 57.53 | 42 | -4 | 151 | |||
| 10 Dec | 784.55 | 4.7 | -4.10 | 56.67 | 128 | -21 | 155 | |||
| 9 Dec | 803.45 | 8.8 | -0.50 | 58.80 | 138 | 10 | 176 | |||
| 6 Dec | 808.35 | 9.3 | -2.60 | 54.12 | 169 | 14 | 172 | |||
| 5 Dec | 822.80 | 11.9 | -2.10 | 51.80 | 262 | -11 | 158 | |||
| 4 Dec | 813.45 | 14 | 2.65 | 54.83 | 509 | 59 | 159 | |||
| 3 Dec | 801.85 | 11.35 | -6.75 | 56.67 | 272 | 31 | 100 | |||
| 2 Dec | 807.00 | 18.1 | -9.25 | 64.52 | 129 | 56 | 70 | |||
|
|
||||||||||
| 29 Nov | 840.50 | 27.35 | 65.55 | 29 | 15 | 15 | ||||
For Adani Energy Solution Ltd - strike price 920 expiring on 26DEC2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 71
On 24 Dec ADANIENSOL was trading at 771.30. 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 -27 which decreased total open position to 72
On 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 0.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 100
On 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 143
On 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 60.50, the open interest changed by -42 which decreased total open position to 175
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 1.65, which was -1.60 lower than the previous day. The implied volatity was 60.20, the open interest changed by -40 which decreased total open position to 216
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 3.25, which was -0.80 lower than the previous day. The implied volatity was 56.49, the open interest changed by 10 which increased total open position to 255
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 4.05, which was -1.35 lower than the previous day. The implied volatity was 59.08, the open interest changed by 17 which increased total open position to 244
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 5.4, which was -2.60 lower than the previous day. The implied volatity was 48.62, the open interest changed by -26 which decreased total open position to 225
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 8, which was 2.85 higher than the previous day. The implied volatity was 57.32, the open interest changed by 100 which increased total open position to 253
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was 57.53, the open interest changed by -4 which decreased total open position to 151
On 10 Dec ADANIENSOL was trading at 784.55. The strike last trading price was 4.7, which was -4.10 lower than the previous day. The implied volatity was 56.67, the open interest changed by -21 which decreased total open position to 155
On 9 Dec ADANIENSOL was trading at 803.45. The strike last trading price was 8.8, which was -0.50 lower than the previous day. The implied volatity was 58.80, the open interest changed by 10 which increased total open position to 176
On 6 Dec ADANIENSOL was trading at 808.35. The strike last trading price was 9.3, which was -2.60 lower than the previous day. The implied volatity was 54.12, the open interest changed by 14 which increased total open position to 172
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 11.9, which was -2.10 lower than the previous day. The implied volatity was 51.80, the open interest changed by -11 which decreased total open position to 158
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 14, which was 2.65 higher than the previous day. The implied volatity was 54.83, the open interest changed by 59 which increased total open position to 159
On 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 11.35, which was -6.75 lower than the previous day. The implied volatity was 56.67, the open interest changed by 31 which increased total open position to 100
On 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 18.1, which was -9.25 lower than the previous day. The implied volatity was 64.52, the open interest changed by 56 which increased total open position to 70
On 29 Nov ADANIENSOL was trading at 840.50. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was 65.55, the open interest changed by 15 which increased total open position to 15
| ADANIENSOL 26DEC2024 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 792.30 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 771.30 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 773.30 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 767.55 | 123.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 796.00 | 123.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 793.85 | 123.65 | 15.95 | - | 18 | -1 | 14 |
| 17 Dec | 813.35 | 107.7 | 18.60 | 64.77 | 6 | 4 | 17 |
| 16 Dec | 811.90 | 89.1 | 0.00 | 0.00 | 0 | 4 | 0 |
| 13 Dec | 832.40 | 89.1 | -19.45 | 28.39 | 8 | 5 | 14 |
| 12 Dec | 818.15 | 108.55 | 6.75 | 63.56 | 11 | -2 | 10 |
| 11 Dec | 791.50 | 101.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 784.55 | 101.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 803.45 | 101.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 808.35 | 101.8 | -2.65 | - | 1 | 0 | 11 |
| 5 Dec | 822.80 | 104.45 | -94.35 | 53.73 | 11 | 8 | 8 |
| 4 Dec | 813.45 | 198.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 801.85 | 198.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 807.00 | 198.8 | 198.80 | - | 0 | 0 | 0 |
| 29 Nov | 840.50 | 0 | - | 0 | 0 | 0 | |
For Adani Energy Solution Ltd - strike price 920 expiring on 26DEC2024
Delta for 920 PE is 0.00
Historical price for 920 PE is as follows
On 26 Dec ADANIENSOL was trading at 792.30. The strike last trading price was 123.65, 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 24 Dec ADANIENSOL was trading at 771.30. The strike last trading price was 123.65, 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 23 Dec ADANIENSOL was trading at 773.30. The strike last trading price was 123.65, 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 20 Dec ADANIENSOL was trading at 767.55. The strike last trading price was 123.65, 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 19 Dec ADANIENSOL was trading at 796.00. The strike last trading price was 123.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec ADANIENSOL was trading at 793.85. The strike last trading price was 123.65, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 17 Dec ADANIENSOL was trading at 813.35. The strike last trading price was 107.7, which was 18.60 higher than the previous day. The implied volatity was 64.77, the open interest changed by 4 which increased total open position to 17
On 16 Dec ADANIENSOL was trading at 811.90. The strike last trading price was 89.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Dec ADANIENSOL was trading at 832.40. The strike last trading price was 89.1, which was -19.45 lower than the previous day. The implied volatity was 28.39, the open interest changed by 5 which increased total open position to 14
On 12 Dec ADANIENSOL was trading at 818.15. The strike last trading price was 108.55, which was 6.75 higher than the previous day. The implied volatity was 63.56, the open interest changed by -2 which decreased total open position to 10
On 11 Dec ADANIENSOL was trading at 791.50. The strike last trading price was 101.8, 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 101.8, 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 101.8, 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 101.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Dec ADANIENSOL was trading at 822.80. The strike last trading price was 104.45, which was -94.35 lower than the previous day. The implied volatity was 53.73, the open interest changed by 8 which increased total open position to 8
On 4 Dec ADANIENSOL was trading at 813.45. The strike last trading price was 198.8, 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 3 Dec ADANIENSOL was trading at 801.85. The strike last trading price was 198.8, 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 2 Dec ADANIENSOL was trading at 807.00. The strike last trading price was 198.8, which was 198.80 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
