ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
26 Dec 2024 04:10 PM IST
| ADANIPORTS 30JAN2025 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1243.95 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 1182.20 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 1191.80 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 1182.45 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 1190.05 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 369.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 369.6 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1040 expiring on 30JAN2025
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 369.6, 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 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 369.6, 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 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 369.6, 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 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 369.6, 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 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 369.6, 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 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 369.6, 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 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 369.6, 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 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 369.6, 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 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 369.6, 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 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 369.6, 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 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 369.6, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 369.6, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 369.6, 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 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 369.6, 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 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 369.6, 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 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 369.6, 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 ADANIPORTS was trading at 1288.65. The strike last trading price was 369.6, 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 ADANIPORTS was trading at 1215.80. The strike last trading price was 369.6, 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 369.6, 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 369.6, 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 369.6, 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 369.6, 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 369.6, 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 369.6, 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 30JAN2025 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.41
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1243.95 | 3.45 | -2.85 | 38.96 | 57 | -14 | 30 |
| 24 Dec | 1182.20 | 6.3 | 0.65 | 34.92 | 37 | 24 | 40 |
| 23 Dec | 1191.80 | 5.65 | -2.15 | 34.87 | 9 | 3 | 15 |
| 20 Dec | 1182.45 | 7.8 | -2.70 | 35.38 | 1 | 0 | 11 |
| 19 Dec | 1205.00 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1259.05 | 10.5 | 0.00 | 0.00 | 0 | 7 | 0 |
| 5 Dec | 1277.05 | 10.5 | 0.00 | 45.27 | 10 | 0 | 4 |
| 4 Dec | 1269.55 | 10.5 | 0.00 | 0.00 | 0 | -9 | 0 |
| 3 Dec | 1288.65 | 10.5 | -10.50 | 45.83 | 10 | 0 | 13 |
| 2 Dec | 1215.80 | 21 | 0.00 | 0.00 | 0 | 13 | 0 |
| 29 Nov | 1190.05 | 21 | -26.60 | 42.49 | 13 | 0 | 0 |
| 28 Nov | 1167.60 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1199.95 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1128.85 | 47.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 25 Nov | 1166.80 | 47.6 | -36.20 | 56.01 | 1 | 1 | 1 |
| 22 Nov | 1136.75 | 83.8 | 72.19 | 1 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1040 expiring on 30JAN2025
Delta for 1040 PE is -0.05
Historical price for 1040 PE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 3.45, which was -2.85 lower than the previous day. The implied volatity was 38.96, the open interest changed by -14 which decreased total open position to 30
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 6.3, which was 0.65 higher than the previous day. The implied volatity was 34.92, the open interest changed by 24 which increased total open position to 40
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 5.65, which was -2.15 lower than the previous day. The implied volatity was 34.87, the open interest changed by 3 which increased total open position to 15
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 7.8, which was -2.70 lower than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 11
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 4
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 10.5, which was -10.50 lower than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 13
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 21, which was -26.60 lower than the previous day. The implied volatity was 42.49, 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 47.6, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 47.6, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 47.6, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 47.6, which was -36.20 lower than the previous day. The implied volatity was 56.01, the open interest changed by 1 which increased total open position to 1
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 83.8, which was lower than the previous day. The implied volatity was 72.19, the open interest changed by 0 which decreased total open position to 0
