ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1040 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 | 195 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 195 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Dec | 1210.05 | 195 | 11.00 | - | 1 | 0 | 26 | |||
| 17 Dec | 1231.90 | 184 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 184 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 184 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 184 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 184 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 184 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 1266.85 | 184 | 8.75 | - | 1 | 0 | 25 | |||
| 6 Dec | 1259.05 | 175.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 175.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 175.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 175.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 175.25 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 29 Nov | 1190.05 | 175.25 | 17.15 | 60.65 | 34 | 13 | 25 | |||
| 28 Nov | 1167.60 | 158.1 | 29.45 | 56.44 | 1 | 0 | 12 | |||
| 27 Nov | 1199.95 | 128.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 128.65 | -18.80 | 54.36 | 3 | 0 | 12 | |||
| 25 Nov | 1166.80 | 147.45 | 0.00 | 0.00 | 0 | 12 | 0 | |||
|
|
||||||||||
| 22 Nov | 1136.75 | 147.45 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 21 Nov | 1114.65 | 147.45 | 73.48 | 33 | 13 | 13 | ||||
For Adani Port & Sez Ltd - strike price 1040 expiring on 26DEC2024
Delta for 1040 CE is 0.00
Historical price for 1040 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 195, 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 195, 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 ADANIPORTS was trading at 1210.05. The strike last trading price was 195, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 184, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 175.25, 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 175.25, 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 175.25, 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 175.25, 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 175.25, 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 175.25, which was 17.15 higher than the previous day. The implied volatity was 60.65, the open interest changed by 13 which increased total open position to 25
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 158.1, which was 29.45 higher than the previous day. The implied volatity was 56.44, the open interest changed by 0 which decreased total open position to 12
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 128.65, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 128.65, which was -18.80 lower than the previous day. The implied volatity was 54.36, the open interest changed by 0 which decreased total open position to 12
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 147.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 147.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 147.45, which was lower than the previous day. The implied volatity was 73.48, the open interest changed by 13 which increased total open position to 13
| ADANIPORTS 26DEC2024 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.13
Theta: -0.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 1.45 | -0.35 | 58.54 | 352 | -4 | 316 |
| 19 Dec | 1205.00 | 1.8 | -0.20 | 63.13 | 367 | 8 | 326 |
| 18 Dec | 1210.05 | 2 | 0.05 | 62.20 | 267 | -55 | 324 |
| 17 Dec | 1231.90 | 1.95 | -0.15 | - | 209 | 23 | 383 |
| 16 Dec | 1243.15 | 2.1 | -0.05 | - | 225 | 30 | 361 |
| 13 Dec | 1259.95 | 2.15 | -0.45 | 59.59 | 177 | 1 | 337 |
| 12 Dec | 1244.00 | 2.6 | -0.45 | 56.67 | 233 | 34 | 337 |
| 11 Dec | 1233.80 | 3.05 | 0.55 | 54.29 | 102 | -27 | 312 |
| 10 Dec | 1248.75 | 2.5 | -0.20 | 54.13 | 134 | -56 | 339 |
| 9 Dec | 1266.85 | 2.7 | -0.45 | 55.87 | 115 | -11 | 388 |
| 6 Dec | 1259.05 | 3.15 | -0.05 | 51.94 | 26 | -4 | 400 |
| 5 Dec | 1277.05 | 3.2 | -1.55 | 53.68 | 245 | -1 | 404 |
| 4 Dec | 1269.55 | 4.75 | 0.15 | 55.95 | 405 | 22 | 405 |
| 3 Dec | 1288.65 | 4.6 | -2.70 | 57.36 | 1,232 | -111 | 384 |
| 2 Dec | 1215.80 | 7.3 | -4.25 | 50.59 | 882 | -30 | 497 |
| 29 Nov | 1190.05 | 11.55 | -9.90 | 49.60 | 2,141 | 233 | 527 |
| 28 Nov | 1167.60 | 21.45 | 2.35 | 57.40 | 712 | 40 | 294 |
| 27 Nov | 1199.95 | 19.1 | -16.40 | 59.12 | 999 | -71 | 254 |
| 26 Nov | 1128.85 | 35.5 | 5.95 | 60.88 | 498 | 170 | 322 |
| 25 Nov | 1166.80 | 29.55 | -10.95 | 61.70 | 322 | 123 | 151 |
| 22 Nov | 1136.75 | 40.5 | -13.50 | 63.42 | 603 | 92 | 120 |
| 21 Nov | 1114.65 | 54 | 69.25 | 242 | 28 | 28 | |
For Adani Port & Sez Ltd - strike price 1040 expiring on 26DEC2024
Delta for 1040 PE is -0.04
Historical price for 1040 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 58.54, the open interest changed by -4 which decreased total open position to 316
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 63.13, the open interest changed by 8 which increased total open position to 326
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 62.20, the open interest changed by -55 which decreased total open position to 324
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 383
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 361
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 59.59, the open interest changed by 1 which increased total open position to 337
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 56.67, the open interest changed by 34 which increased total open position to 337
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was 54.29, the open interest changed by -27 which decreased total open position to 312
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was 54.13, the open interest changed by -56 which decreased total open position to 339
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 55.87, the open interest changed by -11 which decreased total open position to 388
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 51.94, the open interest changed by -4 which decreased total open position to 400
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 3.2, which was -1.55 lower than the previous day. The implied volatity was 53.68, the open interest changed by -1 which decreased total open position to 404
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was 55.95, the open interest changed by 22 which increased total open position to 405
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 4.6, which was -2.70 lower than the previous day. The implied volatity was 57.36, the open interest changed by -111 which decreased total open position to 384
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 7.3, which was -4.25 lower than the previous day. The implied volatity was 50.59, the open interest changed by -30 which decreased total open position to 497
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 11.55, which was -9.90 lower than the previous day. The implied volatity was 49.60, the open interest changed by 233 which increased total open position to 527
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 21.45, which was 2.35 higher than the previous day. The implied volatity was 57.40, the open interest changed by 40 which increased total open position to 294
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 19.1, which was -16.40 lower than the previous day. The implied volatity was 59.12, the open interest changed by -71 which decreased total open position to 254
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 35.5, which was 5.95 higher than the previous day. The implied volatity was 60.88, the open interest changed by 170 which increased total open position to 322
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 29.55, which was -10.95 lower than the previous day. The implied volatity was 61.70, the open interest changed by 123 which increased total open position to 151
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 40.5, which was -13.50 lower than the previous day. The implied volatity was 63.42, the open interest changed by 92 which increased total open position to 120
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 54, which was lower than the previous day. The implied volatity was 69.25, the open interest changed by 28 which increased total open position to 28
