ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 1288.65 | 372 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 372 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 372 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1020 expiring on 26DEC2024
Delta for 1020 CE is 0.00
Historical price for 1020 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 372, 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 ADANIPORTS was trading at 1205.00. The strike last trading price was 372, 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 ADANIPORTS was trading at 1210.05. The strike last trading price was 372, 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 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 372, 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 372, 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 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 372, 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 372, 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 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 372, 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 ADANIPORTS was trading at 1248.75. The strike last trading price was 372, 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 ADANIPORTS was trading at 1266.85. The strike last trading price was 372, 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 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 372, 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 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 372, 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 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 372, 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 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 372, 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 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 372, 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 ADANIPORTS was trading at 1190.05. The strike last trading price was 372, 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 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 372, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 372, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 372, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 372, 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 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 372, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 372, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26DEC2024 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 1.4 | -0.15 | - | 68 | -1 | 221 |
| 19 Dec | 1205.00 | 1.55 | -0.15 | - | 64 | -34 | 223 |
| 18 Dec | 1210.05 | 1.7 | -0.10 | - | 90 | -37 | 256 |
| 17 Dec | 1231.90 | 1.8 | 0.10 | - | 12 | 0 | 291 |
| 16 Dec | 1243.15 | 1.7 | -0.30 | - | 97 | 14 | 291 |
| 13 Dec | 1259.95 | 2 | -0.20 | - | 31 | -4 | 284 |
| 12 Dec | 1244.00 | 2.2 | -0.30 | 59.42 | 179 | -28 | 289 |
| 11 Dec | 1233.80 | 2.5 | 0.25 | 56.81 | 86 | 7 | 316 |
| 10 Dec | 1248.75 | 2.25 | -0.05 | 57.48 | 90 | -5 | 309 |
| 9 Dec | 1266.85 | 2.3 | -0.40 | 58.46 | 93 | -12 | 311 |
| 6 Dec | 1259.05 | 2.7 | -0.15 | 54.40 | 58 | -28 | 327 |
| 5 Dec | 1277.05 | 2.85 | -1.25 | 56.41 | 258 | 29 | 353 |
| 4 Dec | 1269.55 | 4.1 | -0.05 | 58.24 | 221 | 4 | 318 |
| 3 Dec | 1288.65 | 4.15 | -2.00 | - | 586 | -8 | 315 |
| 2 Dec | 1215.80 | 6.15 | -3.25 | 52.65 | 546 | -88 | 323 |
| 29 Nov | 1190.05 | 9.4 | -8.60 | 50.93 | 1,022 | 127 | 411 |
| 28 Nov | 1167.60 | 18 | 2.00 | 58.58 | 473 | 58 | 287 |
| 27 Nov | 1199.95 | 16 | -15.80 | 60.15 | 439 | 42 | 230 |
| 26 Nov | 1128.85 | 31.8 | 7.45 | 63.31 | 206 | 106 | 188 |
| 25 Nov | 1166.80 | 24.35 | -12.25 | 61.73 | 68 | 69 | 80 |
| 22 Nov | 1136.75 | 36.6 | -12.40 | 65.68 | 202 | 62 | 73 |
| 21 Nov | 1114.65 | 49 | 71.29 | 28 | 11 | 11 | |
For Adani Port & Sez Ltd - strike price 1020 expiring on 26DEC2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 221
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 223
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 256
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 291
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 291
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 284
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was 59.42, the open interest changed by -28 which decreased total open position to 289
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 56.81, the open interest changed by 7 which increased total open position to 316
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 57.48, the open interest changed by -5 which decreased total open position to 309
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was 58.46, the open interest changed by -12 which decreased total open position to 311
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 54.40, the open interest changed by -28 which decreased total open position to 327
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 2.85, which was -1.25 lower than the previous day. The implied volatity was 56.41, the open interest changed by 29 which increased total open position to 353
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was 58.24, the open interest changed by 4 which increased total open position to 318
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 4.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 315
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 6.15, which was -3.25 lower than the previous day. The implied volatity was 52.65, the open interest changed by -88 which decreased total open position to 323
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 9.4, which was -8.60 lower than the previous day. The implied volatity was 50.93, the open interest changed by 127 which increased total open position to 411
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 18, which was 2.00 higher than the previous day. The implied volatity was 58.58, the open interest changed by 58 which increased total open position to 287
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 16, which was -15.80 lower than the previous day. The implied volatity was 60.15, the open interest changed by 42 which increased total open position to 230
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 31.8, which was 7.45 higher than the previous day. The implied volatity was 63.31, the open interest changed by 106 which increased total open position to 188
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 24.35, which was -12.25 lower than the previous day. The implied volatity was 61.73, the open interest changed by 69 which increased total open position to 80
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 36.6, which was -12.40 lower than the previous day. The implied volatity was 65.68, the open interest changed by 62 which increased total open position to 73
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 49, which was lower than the previous day. The implied volatity was 71.29, the open interest changed by 11 which increased total open position to 11
