WAAREEENER
Waaree Energies Limited
Historical option data for WAAREEENER
29 Apr 2026 04:10 PM IST
| WAAREEENER 26-May-2026 (26d) 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 3502.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 3453.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 3358.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 3305.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3413.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3427.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3472.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3489.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3466.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3438.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3426.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3334.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3281.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3232.30 | 393.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3125.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3083.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3084.70 | 393.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3070.70 | 393.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3089.20 | 393.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3109.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3092.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3177.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3086.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3064.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3165.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3155.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3184.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2883.10 | 0 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2790.70 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2726.60 | 0 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2739.40 | 0 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2682.80 | 0 | 0 | 3.23 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2655.70 | 0 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2599.00 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2628.30 | 0 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2646.20 | 0 | 0 | 3.98 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2634.00 | 0 | 0 | 3.91 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2643.30 | 0 | 0 | 3.75 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2709.30 | 0 | 0 | 2.45 | 0 | 0 | 0 | |||||||||
For Waaree Energies Limited - strike price 2900 expiring on 26MAY2026
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 29 Apr WAAREEENER was trading at 3502.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr WAAREEENER was trading at 3453.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr WAAREEENER was trading at 3358.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr WAAREEENER was trading at 3305.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr WAAREEENER was trading at 3413.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr WAAREEENER was trading at 3427.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr WAAREEENER was trading at 3472.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr WAAREEENER was trading at 3489.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr WAAREEENER was trading at 3466.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr WAAREEENER was trading at 3438.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr WAAREEENER was trading at 3426.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr WAAREEENER was trading at 3334.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr WAAREEENER was trading at 3281.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr WAAREEENER was trading at 3232.30. The strike last trading price was 393.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr WAAREEENER was trading at 3125.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr WAAREEENER was trading at 3083.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr WAAREEENER was trading at 3084.70. The strike last trading price was 393.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr WAAREEENER was trading at 3070.70. The strike last trading price was 393.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr WAAREEENER was trading at 3089.20. The strike last trading price was 393.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar WAAREEENER was trading at 3109.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar WAAREEENER was trading at 3092.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar WAAREEENER was trading at 3177.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar WAAREEENER was trading at 3086.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar WAAREEENER was trading at 3064.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar WAAREEENER was trading at 3165.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar WAAREEENER was trading at 3155.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar WAAREEENER was trading at 3184.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar WAAREEENER was trading at 2883.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 16 Mar WAAREEENER was trading at 2790.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 13 Mar WAAREEENER was trading at 2726.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 12 Mar WAAREEENER was trading at 2739.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 11 Mar WAAREEENER was trading at 2682.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 10 Mar WAAREEENER was trading at 2655.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 9 Mar WAAREEENER was trading at 2599.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 6 Mar WAAREEENER was trading at 2628.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 5 Mar WAAREEENER was trading at 2646.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 4 Mar WAAREEENER was trading at 2634.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 2 Mar WAAREEENER was trading at 2643.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 27 Feb WAAREEENER was trading at 2709.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
| WAAREEENER 26-May-2026 (26d) 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.01
Theta: -0.88
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 3502.90 | 16.65 | -5.400000000000002 | 52.04 | 81 | 23 | 46 |
| 28 Apr | 3453.60 | 22.9 | -15.899999999999999 | 52.33 | 24 | -3 | 21 |
| 27 Apr | 3358.30 | 38.8 | -5.150000000000006 | 53.07 | 21 | 14 | 24 |
| 24 Apr | 3305.70 | 43.95 | -178.25 | 50.04 | 10 | 2 | 2 |
| 23 Apr | 3413.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 3427.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 3472.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 3489.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 3466.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 3438.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 3426.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3334.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3281.40 | 0 | 0 | 8.53 | 0 | 0 | 0 |
| 9 Apr | 3232.30 | 222.2 | 0 | 6.5 | 0 | 0 | 0 |
| 8 Apr | 3125.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 3083.80 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 3084.70 | 222.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3070.70 | 222.2 | 0 | 3.87 | 0 | 0 | 0 |
| 1 Apr | 3089.20 | 222.2 | 0 | 5.21 | 0 | 0 | 0 |
| 30 Mar | 3109.80 | 222.2 | 0 | 5.6 | 0 | 0 | 0 |
| 27 Mar | 3092.60 | 222.2 | 0 | 5.09 | 0 | 0 | 0 |
| 25 Mar | 3177.90 | 222.2 | 0 | 6.7 | 0 | 0 | 0 |
| 24 Mar | 3086.70 | 222.2 | 0 | 4.91 | 0 | 0 | 0 |
| 23 Mar | 3064.60 | 222.2 | 0 | 4.4 | 0 | 0 | 0 |
| 20 Mar | 3165.90 | 222.2 | 0 | 6.26 | 0 | 0 | 0 |
| 19 Mar | 3155.90 | 222.2 | 0 | 6.11 | 0 | 0 | 0 |
| 18 Mar | 3184.80 | 222.2 | 0 | 6.65 | 0 | 0 | 0 |
| 17 Mar | 2883.10 | 222.2 | 0 | 0.91 | 0 | 0 | 0 |
| 16 Mar | 2790.70 | 222.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2726.60 | 222.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2739.40 | 222.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2682.80 | 222.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2655.70 | 222.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2599.00 | 222.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2628.30 | 222.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2646.20 | 222.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2634.00 | 222.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2643.30 | 222.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2709.30 | 222.2 | 0 | - | 0 | 0 | 0 |
For Waaree Energies Limited - strike price 2900 expiring on 26MAY2026
Delta for 2900 PE is -0.07
Historical price for 2900 PE is as follows
On 29 Apr WAAREEENER was trading at 3502.90. The strike last trading price was 16.65, which was -5.400000000000002 lower than the previous day. The implied volatity was 52.04, the open interest changed by 23 which increased total open position to 46
On 28 Apr WAAREEENER was trading at 3453.60. The strike last trading price was 22.9, which was -15.899999999999999 lower than the previous day. The implied volatity was 52.33, the open interest changed by -3 which decreased total open position to 21
On 27 Apr WAAREEENER was trading at 3358.30. The strike last trading price was 38.8, which was -5.150000000000006 lower than the previous day. The implied volatity was 53.07, the open interest changed by 14 which increased total open position to 24
On 24 Apr WAAREEENER was trading at 3305.70. The strike last trading price was 43.95, which was -178.25 lower than the previous day. The implied volatity was 50.04, the open interest changed by 2 which increased total open position to 2
On 23 Apr WAAREEENER was trading at 3413.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr WAAREEENER was trading at 3427.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr WAAREEENER was trading at 3472.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr WAAREEENER was trading at 3489.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr WAAREEENER was trading at 3466.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr WAAREEENER was trading at 3438.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr WAAREEENER was trading at 3426.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr WAAREEENER was trading at 3334.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr WAAREEENER was trading at 3281.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0
On 9 Apr WAAREEENER was trading at 3232.30. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
On 8 Apr WAAREEENER was trading at 3125.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr WAAREEENER was trading at 3083.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr WAAREEENER was trading at 3084.70. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr WAAREEENER was trading at 3070.70. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 1 Apr WAAREEENER was trading at 3089.20. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 30 Mar WAAREEENER was trading at 3109.80. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 5.6, the open interest changed by 0 which decreased total open position to 0
On 27 Mar WAAREEENER was trading at 3092.60. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 25 Mar WAAREEENER was trading at 3177.90. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 6.7, the open interest changed by 0 which decreased total open position to 0
On 24 Mar WAAREEENER was trading at 3086.70. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 23 Mar WAAREEENER was trading at 3064.60. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 20 Mar WAAREEENER was trading at 3165.90. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 19 Mar WAAREEENER was trading at 3155.90. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 18 Mar WAAREEENER was trading at 3184.80. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 17 Mar WAAREEENER was trading at 2883.10. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 16 Mar WAAREEENER was trading at 2790.70. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar WAAREEENER was trading at 2726.60. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar WAAREEENER was trading at 2739.40. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar WAAREEENER was trading at 2682.80. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar WAAREEENER was trading at 2655.70. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar WAAREEENER was trading at 2599.00. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar WAAREEENER was trading at 2628.30. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar WAAREEENER was trading at 2646.20. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar WAAREEENER was trading at 2634.00. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar WAAREEENER was trading at 2643.30. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb WAAREEENER was trading at 2709.30. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
