ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
26 Dec 2024 04:10 PM IST
| ADANIPORTS 30JAN2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1243.95 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 1182.20 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 1191.80 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 1182.45 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 1244.00 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 336.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 336.25 | 336.25 | - | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1080 expiring on 30JAN2025
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, which was 336.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 30JAN2025 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.57
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1243.95 | 5.2 | -4.50 | 35.98 | 461 | 235 | 309 |
| 24 Dec | 1182.20 | 9.7 | 0.55 | 31.88 | 59 | -7 | 74 |
| 23 Dec | 1191.80 | 9.15 | -0.95 | 32.45 | 71 | -16 | 82 |
| 20 Dec | 1182.45 | 10.1 | -1.95 | 30.83 | 5 | 1 | 97 |
| 19 Dec | 1205.00 | 12.05 | -1.00 | 36.19 | 85 | 54 | 91 |
| 18 Dec | 1210.05 | 13.05 | 1.05 | 37.93 | 3 | 0 | 36 |
| 17 Dec | 1231.90 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 12 | 0.05 | 41.86 | 5 | 0 | 36 |
| 12 Dec | 1244.00 | 11.95 | -0.25 | 39.22 | 21 | 13 | 37 |
| 11 Dec | 1233.80 | 12.2 | 1.20 | 37.62 | 4 | 2 | 24 |
| 10 Dec | 1248.75 | 11 | -1.00 | 38.66 | 4 | 0 | 21 |
| 9 Dec | 1266.85 | 12 | -1.20 | 41.20 | 6 | -1 | 21 |
| 6 Dec | 1259.05 | 13.2 | -2.70 | 40.36 | 2 | -1 | 22 |
| 5 Dec | 1277.05 | 15.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1269.55 | 15.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1288.65 | 15.9 | -11.10 | 45.52 | 15 | 0 | 23 |
| 2 Dec | 1215.80 | 27 | -1.50 | 44.82 | 1 | 0 | 22 |
| 29 Nov | 1190.05 | 28.5 | -12.45 | 40.77 | 7 | 2 | 20 |
| 28 Nov | 1167.60 | 40.95 | 4.95 | 45.63 | 8 | 3 | 17 |
| 27 Nov | 1199.95 | 36 | -37.05 | 46.38 | 17 | 12 | 14 |
| 26 Nov | 1128.85 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1166.80 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1136.75 | 73.05 | 73.05 | 56.66 | 4 | 2 | 2 |
| 18 Nov | 1279.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1080 expiring on 30JAN2025
Delta for 1080 PE is -0.08
Historical price for 1080 PE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 5.2, which was -4.50 lower than the previous day. The implied volatity was 35.98, the open interest changed by 235 which increased total open position to 309
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 9.7, which was 0.55 higher than the previous day. The implied volatity was 31.88, the open interest changed by -7 which decreased total open position to 74
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 9.15, which was -0.95 lower than the previous day. The implied volatity was 32.45, the open interest changed by -16 which decreased total open position to 82
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 10.1, which was -1.95 lower than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 97
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 12.05, which was -1.00 lower than the previous day. The implied volatity was 36.19, the open interest changed by 54 which increased total open position to 91
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 13.05, which was 1.05 higher than the previous day. The implied volatity was 37.93, the open interest changed by 0 which decreased total open position to 36
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 12, 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 12, 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 12, which was 0.05 higher than the previous day. The implied volatity was 41.86, the open interest changed by 0 which decreased total open position to 36
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 11.95, which was -0.25 lower than the previous day. The implied volatity was 39.22, the open interest changed by 13 which increased total open position to 37
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 12.2, which was 1.20 higher than the previous day. The implied volatity was 37.62, the open interest changed by 2 which increased total open position to 24
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 11, which was -1.00 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 21
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 12, which was -1.20 lower than the previous day. The implied volatity was 41.20, the open interest changed by -1 which decreased total open position to 21
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 13.2, which was -2.70 lower than the previous day. The implied volatity was 40.36, the open interest changed by -1 which decreased total open position to 22
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 15.9, 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 15.9, 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 15.9, which was -11.10 lower than the previous day. The implied volatity was 45.52, the open interest changed by 0 which decreased total open position to 23
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 27, which was -1.50 lower than the previous day. The implied volatity was 44.82, the open interest changed by 0 which decreased total open position to 22
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 28.5, which was -12.45 lower than the previous day. The implied volatity was 40.77, the open interest changed by 2 which increased total open position to 20
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 40.95, which was 4.95 higher than the previous day. The implied volatity was 45.63, the open interest changed by 3 which increased total open position to 17
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 36, which was -37.05 lower than the previous day. The implied volatity was 46.38, the open interest changed by 12 which increased total open position to 14
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 73.05, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 73.05, 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 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 73.05, which was 73.05 higher than the previous day. The implied volatity was 56.66, the open interest changed by 2 which increased total open position to 2
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
