ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
26 Dec 2024 04:10 PM IST
| ADANIPORTS 30JAN2025 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1243.95 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 1182.20 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 1191.80 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 1182.45 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 167.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 1215.80 | 167.55 | 167.55 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1060 expiring on 30JAN2025
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, 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 167.55, which was 167.55 higher 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 0, 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 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.49
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1243.95 | 4.35 | -3.35 | 37.71 | 204 | 6 | 59 |
| 24 Dec | 1182.20 | 7.7 | 0.45 | 33.26 | 50 | 11 | 53 |
| 23 Dec | 1191.80 | 7.25 | -3.85 | 33.73 | 88 | -6 | 44 |
| 20 Dec | 1182.45 | 11.1 | 0.15 | 35.71 | 139 | 32 | 45 |
| 19 Dec | 1205.00 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1259.05 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1277.05 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1269.55 | 10.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 1288.65 | 10.95 | -14.05 | 43.44 | 17 | -4 | 8 |
| 2 Dec | 1215.80 | 25 | 0.00 | 0.00 | 12 | 0 | 12 |
| 29 Nov | 1190.05 | 25 | 43.11 | 12 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1060 expiring on 30JAN2025
Delta for 1060 PE is -0.07
Historical price for 1060 PE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 4.35, which was -3.35 lower than the previous day. The implied volatity was 37.71, the open interest changed by 6 which increased total open position to 59
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 7.7, which was 0.45 higher than the previous day. The implied volatity was 33.26, the open interest changed by 11 which increased total open position to 53
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 7.25, which was -3.85 lower than the previous day. The implied volatity was 33.73, the open interest changed by -6 which decreased total open position to 44
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 11.1, which was 0.15 higher than the previous day. The implied volatity was 35.71, the open interest changed by 32 which increased total open position to 45
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 10.95, which was -14.05 lower than the previous day. The implied volatity was 43.44, the open interest changed by -4 which decreased total open position to 8
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 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 12
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 25, which was lower than the previous day. The implied volatity was 43.11, the open interest changed by 0 which decreased total open position to 0
