`
Related Pages for ADANIPORTS
[--[65.84.65.76]--]
ADANIPORTS
Adani Port & Sez Ltd
1288.65 72.85 (5.99%)

Back to Option Chain

Historical option data for ADANIPORTS

03 Dec 2024 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ADANIPORTS 26DEC2024 1060 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 -

Historical price for 1060 CE is as follows

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: -0.06
Vega: 0.41
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.06

Historical price for 1060 PE is as follows

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