ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1060 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 | 163.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 163.55 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 18 Dec | 1210.05 | 163.55 | -37.20 | 85.21 | 5 | -2 | 72 | |||
| 17 Dec | 1231.90 | 200.75 | -6.25 | - | 1 | 0 | 74 | |||
| 16 Dec | 1243.15 | 207 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 207 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 207 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 207 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 207 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 9 Dec | 1266.85 | 207 | -2.00 | - | 2 | 0 | 76 | |||
| 6 Dec | 1259.05 | 209 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 209 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 209 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 3 Dec | 1288.65 | 209 | 56.95 | - | 8 | -3 | 77 | |||
| 2 Dec | 1215.80 | 152.05 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 29 Nov | 1190.05 | 152.05 | 9.60 | 51.46 | 79 | 16 | 80 | |||
| 28 Nov | 1167.60 | 142.45 | -27.85 | 55.56 | 46 | 1 | 64 | |||
| 27 Nov | 1199.95 | 170.3 | 52.30 | 62.04 | 86 | 27 | 64 | |||
| 26 Nov | 1128.85 | 118 | -25.00 | 56.81 | 4 | 1 | 35 | |||
|
|
||||||||||
| 25 Nov | 1166.80 | 143 | 11.10 | 57.44 | 31 | 22 | 33 | |||
| 22 Nov | 1136.75 | 131.9 | -4.95 | 60.53 | 62 | 11 | 22 | |||
| 21 Nov | 1114.65 | 136.85 | 76.30 | 23 | 12 | 12 | ||||
For Adani Port & Sez Ltd - strike price 1060 expiring on 26DEC2024
Delta for 1060 CE is 0.00
Historical price for 1060 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 163.55, 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 163.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 163.55, which was -37.20 lower than the previous day. The implied volatity was 85.21, the open interest changed by -2 which decreased total open position to 72
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 200.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 207, 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 207, 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 207, 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 207, 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 207, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 207, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 209, 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 209, 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 209, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 209, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 152.05, which was 9.60 higher than the previous day. The implied volatity was 51.46, the open interest changed by 16 which increased total open position to 80
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 142.45, which was -27.85 lower than the previous day. The implied volatity was 55.56, the open interest changed by 1 which increased total open position to 64
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 170.3, which was 52.30 higher than the previous day. The implied volatity was 62.04, the open interest changed by 27 which increased total open position to 64
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 118, which was -25.00 lower than the previous day. The implied volatity was 56.81, the open interest changed by 1 which increased total open position to 35
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 143, which was 11.10 higher than the previous day. The implied volatity was 57.44, the open interest changed by 22 which increased total open position to 33
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 131.9, which was -4.95 lower than the previous day. The implied volatity was 60.53, the open interest changed by 11 which increased total open position to 22
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 136.85, which was lower than the previous day. The implied volatity was 76.30, the open interest changed by 12 which increased total open position to 12
| ADANIPORTS 26DEC2024 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.16
Theta: -0.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 1.75 | -0.35 | 53.39 | 209 | -52 | 244 |
| 19 Dec | 1205.00 | 2.1 | -0.25 | 58.25 | 274 | -1 | 298 |
| 18 Dec | 1210.05 | 2.35 | 0.05 | 57.79 | 155 | -57 | 309 |
| 17 Dec | 1231.90 | 2.3 | -0.05 | 59.74 | 65 | -3 | 366 |
| 16 Dec | 1243.15 | 2.35 | 0.00 | 59.35 | 104 | -31 | 366 |
| 13 Dec | 1259.95 | 2.35 | -0.55 | 55.71 | 464 | 69 | 409 |
| 12 Dec | 1244.00 | 2.9 | -0.50 | 52.84 | 466 | -40 | 335 |
| 11 Dec | 1233.80 | 3.4 | 0.60 | 50.66 | 141 | 12 | 375 |
| 10 Dec | 1248.75 | 2.8 | -0.15 | 50.82 | 163 | 5 | 363 |
| 9 Dec | 1266.85 | 2.95 | -0.65 | 52.45 | 162 | -15 | 358 |
| 6 Dec | 1259.05 | 3.6 | -0.05 | 49.21 | 230 | 31 | 373 |
| 5 Dec | 1277.05 | 3.65 | -1.70 | 51.09 | 328 | -50 | 342 |
| 4 Dec | 1269.55 | 5.35 | 0.05 | 53.26 | 354 | -48 | 391 |
| 3 Dec | 1288.65 | 5.3 | -3.35 | 55.12 | 1,607 | -348 | 445 |
| 2 Dec | 1215.80 | 8.65 | -5.25 | 48.48 | 1,501 | -90 | 795 |
| 29 Nov | 1190.05 | 13.9 | -10.75 | 47.96 | 2,986 | 528 | 889 |
| 28 Nov | 1167.60 | 24.65 | 2.45 | 55.40 | 1,080 | -64 | 359 |
| 27 Nov | 1199.95 | 22.2 | -18.60 | 57.56 | 851 | -7 | 424 |
| 26 Nov | 1128.85 | 40.8 | 7.25 | 59.45 | 553 | 245 | 431 |
| 25 Nov | 1166.80 | 33.55 | -11.10 | 59.92 | 467 | 182 | 182 |
| 22 Nov | 1136.75 | 44.65 | 36.95 | 61.01 | 455 | 128 | 128 |
| 21 Nov | 1114.65 | 7.7 | 5.63 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1060 expiring on 26DEC2024
Delta for 1060 PE is -0.05
Historical price for 1060 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 53.39, the open interest changed by -52 which decreased total open position to 244
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 58.25, the open interest changed by -1 which decreased total open position to 298
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 57.79, the open interest changed by -57 which decreased total open position to 309
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 59.74, the open interest changed by -3 which decreased total open position to 366
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 59.35, the open interest changed by -31 which decreased total open position to 366
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 55.71, the open interest changed by 69 which increased total open position to 409
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 2.9, which was -0.50 lower than the previous day. The implied volatity was 52.84, the open interest changed by -40 which decreased total open position to 335
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 3.4, which was 0.60 higher than the previous day. The implied volatity was 50.66, the open interest changed by 12 which increased total open position to 375
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 50.82, the open interest changed by 5 which increased total open position to 363
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 52.45, the open interest changed by -15 which decreased total open position to 358
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 49.21, the open interest changed by 31 which increased total open position to 373
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 3.65, which was -1.70 lower than the previous day. The implied volatity was 51.09, the open interest changed by -50 which decreased total open position to 342
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 5.35, which was 0.05 higher than the previous day. The implied volatity was 53.26, the open interest changed by -48 which decreased total open position to 391
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 5.3, which was -3.35 lower than the previous day. The implied volatity was 55.12, the open interest changed by -348 which decreased total open position to 445
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 8.65, which was -5.25 lower than the previous day. The implied volatity was 48.48, the open interest changed by -90 which decreased total open position to 795
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 13.9, which was -10.75 lower than the previous day. The implied volatity was 47.96, the open interest changed by 528 which increased total open position to 889
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 24.65, which was 2.45 higher than the previous day. The implied volatity was 55.40, the open interest changed by -64 which decreased total open position to 359
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 22.2, which was -18.60 lower than the previous day. The implied volatity was 57.56, the open interest changed by -7 which decreased total open position to 424
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 40.8, which was 7.25 higher than the previous day. The implied volatity was 59.45, the open interest changed by 245 which increased total open position to 431
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 33.55, which was -11.10 lower than the previous day. The implied volatity was 59.92, the open interest changed by 182 which increased total open position to 182
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 44.65, which was 36.95 higher than the previous day. The implied volatity was 61.01, the open interest changed by 128 which increased total open position to 128
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
