ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 195 | -15.00 | - | 2 | 0 | 159 | |||
| 19 Dec | 1205.00 | 210 | -12.00 | - | 2 | 0 | 160 | |||
| 18 Dec | 1210.05 | 222 | -16.10 | - | 17 | -13 | 163 | |||
| 17 Dec | 1231.90 | 238.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 238.1 | -23.80 | - | 2 | 0 | 176 | |||
| 13 Dec | 1259.95 | 261.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 261.9 | 11.40 | - | 5 | 0 | 176 | |||
| 11 Dec | 1233.80 | 250.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 1248.75 | 250.5 | -19.50 | - | 3 | -1 | 176 | |||
| 9 Dec | 1266.85 | 270 | 1.50 | - | 2 | 0 | 177 | |||
| 6 Dec | 1259.05 | 268.5 | -14.60 | - | 15 | -8 | 177 | |||
| 5 Dec | 1277.05 | 283.1 | 12.10 | 56.42 | 30 | 0 | 185 | |||
| 4 Dec | 1269.55 | 271 | -21.70 | - | 11 | -1 | 185 | |||
| 3 Dec | 1288.65 | 292.7 | 65.05 | - | 52 | -17 | 186 | |||
| 2 Dec | 1215.80 | 227.65 | 6.25 | 55.72 | 7 | -2 | 203 | |||
| 29 Nov | 1190.05 | 221.4 | 30.15 | 79.28 | 31 | 2 | 205 | |||
| 28 Nov | 1167.60 | 191.25 | -26.75 | 58.40 | 130 | -12 | 203 | |||
| 27 Nov | 1199.95 | 218 | 52.80 | 62.99 | 167 | 26 | 213 | |||
| 26 Nov | 1128.85 | 165.2 | -26.80 | 62.97 | 82 | 26 | 187 | |||
| 25 Nov | 1166.80 | 192 | 15.00 | 62.42 | 246 | 137 | 151 | |||
| 22 Nov | 1136.75 | 177 | 15.00 | 64.64 | 594 | 240 | 254 | |||
|
|
||||||||||
| 21 Nov | 1114.65 | 162 | 63.26 | 68 | 13 | 13 | ||||
For Adani Port & Sez Ltd - strike price 1000 expiring on 26DEC2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 195, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 210, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 222, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 163
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 238.1, 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 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 238.1, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 261.9, 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 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 261.9, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 250.5, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 250.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 176
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 270, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 268.5, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 177
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 283.1, which was 12.10 higher than the previous day. The implied volatity was 56.42, the open interest changed by 0 which decreased total open position to 185
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 271, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 185
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 292.7, which was 65.05 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 186
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 227.65, which was 6.25 higher than the previous day. The implied volatity was 55.72, the open interest changed by -2 which decreased total open position to 203
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 221.4, which was 30.15 higher than the previous day. The implied volatity was 79.28, the open interest changed by 2 which increased total open position to 205
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 191.25, which was -26.75 lower than the previous day. The implied volatity was 58.40, the open interest changed by -12 which decreased total open position to 203
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 218, which was 52.80 higher than the previous day. The implied volatity was 62.99, the open interest changed by 26 which increased total open position to 213
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 165.2, which was -26.80 lower than the previous day. The implied volatity was 62.97, the open interest changed by 26 which increased total open position to 187
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 192, which was 15.00 higher than the previous day. The implied volatity was 62.42, the open interest changed by 137 which increased total open position to 151
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 177, which was 15.00 higher than the previous day. The implied volatity was 64.64, the open interest changed by 240 which increased total open position to 254
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 162, which was lower than the previous day. The implied volatity was 63.26, the open interest changed by 13 which increased total open position to 13
| ADANIPORTS 26DEC2024 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 1.35 | 0.05 | - | 883 | -10 | 1,356 |
| 19 Dec | 1205.00 | 1.3 | -0.20 | - | 571 | -175 | 1,382 |
| 18 Dec | 1210.05 | 1.5 | -0.05 | - | 700 | -26 | 1,559 |
| 17 Dec | 1231.90 | 1.55 | 0.00 | - | 544 | 13 | 1,585 |
| 16 Dec | 1243.15 | 1.55 | 0.00 | - | 474 | 10 | 1,573 |
| 13 Dec | 1259.95 | 1.55 | -0.50 | - | 645 | -89 | 1,562 |
| 12 Dec | 1244.00 | 2.05 | -0.30 | - | 820 | 25 | 1,653 |
| 11 Dec | 1233.80 | 2.35 | 0.40 | 60.85 | 579 | 67 | 1,625 |
| 10 Dec | 1248.75 | 1.95 | -0.10 | - | 466 | -52 | 1,558 |
| 9 Dec | 1266.85 | 2.05 | -0.50 | - | 541 | -127 | 1,610 |
| 6 Dec | 1259.05 | 2.55 | 0.00 | - | 611 | -51 | 1,736 |
| 5 Dec | 1277.05 | 2.55 | -1.15 | 59.16 | 556 | -42 | 1,787 |
| 4 Dec | 1269.55 | 3.7 | 0.15 | 61.07 | 1,372 | -39 | 1,752 |
| 3 Dec | 1288.65 | 3.55 | -1.75 | 62.09 | 2,724 | -150 | 1,809 |
| 2 Dec | 1215.80 | 5.3 | -2.65 | 54.99 | 1,558 | -130 | 1,958 |
| 29 Nov | 1190.05 | 7.95 | -7.00 | 52.89 | 3,675 | 440 | 2,099 |
| 28 Nov | 1167.60 | 14.95 | 0.95 | 59.64 | 3,418 | 67 | 1,649 |
| 27 Nov | 1199.95 | 14 | -12.70 | 62.15 | 5,962 | 498 | 1,578 |
| 26 Nov | 1128.85 | 26.7 | 4.50 | 63.82 | 2,705 | 157 | 1,071 |
| 25 Nov | 1166.80 | 22.2 | -9.30 | 64.53 | 1,906 | 557 | 924 |
| 22 Nov | 1136.75 | 31.5 | -14.60 | 66.40 | 4,411 | 356 | 723 |
| 21 Nov | 1114.65 | 46.1 | 74.82 | 1,832 | 365 | 365 | |
For Adani Port & Sez Ltd - strike price 1000 expiring on 26DEC2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1356
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1382
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 1559
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 1585
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 1573
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1562
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1653
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was 60.85, the open interest changed by 67 which increased total open position to 1625
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 1558
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -127 which decreased total open position to 1610
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 1736
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was 59.16, the open interest changed by -42 which decreased total open position to 1787
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 61.07, the open interest changed by -39 which decreased total open position to 1752
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 3.55, which was -1.75 lower than the previous day. The implied volatity was 62.09, the open interest changed by -150 which decreased total open position to 1809
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 5.3, which was -2.65 lower than the previous day. The implied volatity was 54.99, the open interest changed by -130 which decreased total open position to 1958
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 7.95, which was -7.00 lower than the previous day. The implied volatity was 52.89, the open interest changed by 440 which increased total open position to 2099
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 14.95, which was 0.95 higher than the previous day. The implied volatity was 59.64, the open interest changed by 67 which increased total open position to 1649
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 14, which was -12.70 lower than the previous day. The implied volatity was 62.15, the open interest changed by 498 which increased total open position to 1578
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 26.7, which was 4.50 higher than the previous day. The implied volatity was 63.82, the open interest changed by 157 which increased total open position to 1071
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 22.2, which was -9.30 lower than the previous day. The implied volatity was 64.53, the open interest changed by 557 which increased total open position to 924
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 31.5, which was -14.60 lower than the previous day. The implied volatity was 66.40, the open interest changed by 356 which increased total open position to 723
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 46.1, which was lower than the previous day. The implied volatity was 74.82, the open interest changed by 365 which increased total open position to 365
