ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1.00
Vega: 0.01
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 103.1 | -23.90 | 25.28 | 45 | 10 | 100 | |||
| 19 Dec | 1205.00 | 127 | -33.00 | 43.81 | 23 | -18 | 92 | |||
| 18 Dec | 1210.05 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 1259.95 | 160 | -29.60 | - | 1 | 0 | 110 | |||
| 12 Dec | 1244.00 | 189.6 | -13.50 | 86.68 | 5 | -1 | 114 | |||
| 11 Dec | 1233.80 | 203.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 203.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 203.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 203.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Dec | 1277.05 | 203.1 | 5.20 | 39.43 | 3 | 1 | 114 | |||
| 4 Dec | 1269.55 | 197.9 | -22.40 | 45.58 | 79 | -45 | 114 | |||
| 3 Dec | 1288.65 | 220.3 | 66.70 | 53.73 | 19 | -6 | 160 | |||
| 2 Dec | 1215.80 | 153.6 | 18.35 | 47.46 | 1 | 0 | 166 | |||
| 29 Nov | 1190.05 | 135.25 | 6.25 | 49.75 | 118 | 60 | 166 | |||
| 28 Nov | 1167.60 | 129 | -24.70 | 56.15 | 74 | -28 | 105 | |||
| 27 Nov | 1199.95 | 153.7 | 50.70 | 59.87 | 109 | 14 | 134 | |||
| 26 Nov | 1128.85 | 103 | -26.00 | 54.57 | 33 | 0 | 120 | |||
| 25 Nov | 1166.80 | 129 | 12.45 | 56.98 | 120 | 102 | 124 | |||
| 22 Nov | 1136.75 | 116.55 | 4.90 | 58.02 | 541 | 82 | 104 | |||
| 21 Nov | 1114.65 | 111.65 | 62.75 | 51 | 22 | 22 | ||||
For Adani Port & Sez Ltd - strike price 1080 expiring on 26DEC2024
Delta for 1080 CE is 1.00
Historical price for 1080 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 103.1, which was -23.90 lower than the previous day. The implied volatity was 25.28, the open interest changed by 10 which increased total open position to 100
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 127, which was -33.00 lower than the previous day. The implied volatity was 43.81, the open interest changed by -18 which decreased total open position to 92
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 160, 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 160, 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 160, 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 160, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 189.6, which was -13.50 lower than the previous day. The implied volatity was 86.68, the open interest changed by -1 which decreased total open position to 114
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 203.1, 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 203.1, 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 203.1, 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 203.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 203.1, which was 5.20 higher than the previous day. The implied volatity was 39.43, the open interest changed by 1 which increased total open position to 114
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 197.9, which was -22.40 lower than the previous day. The implied volatity was 45.58, the open interest changed by -45 which decreased total open position to 114
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 220.3, which was 66.70 higher than the previous day. The implied volatity was 53.73, the open interest changed by -6 which decreased total open position to 160
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 153.6, which was 18.35 higher than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 166
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 135.25, which was 6.25 higher than the previous day. The implied volatity was 49.75, the open interest changed by 60 which increased total open position to 166
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 129, which was -24.70 lower than the previous day. The implied volatity was 56.15, the open interest changed by -28 which decreased total open position to 105
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 153.7, which was 50.70 higher than the previous day. The implied volatity was 59.87, the open interest changed by 14 which increased total open position to 134
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 103, which was -26.00 lower than the previous day. The implied volatity was 54.57, the open interest changed by 0 which decreased total open position to 120
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 129, which was 12.45 higher than the previous day. The implied volatity was 56.98, the open interest changed by 102 which increased total open position to 124
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 116.55, which was 4.90 higher than the previous day. The implied volatity was 58.02, the open interest changed by 82 which increased total open position to 104
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 111.65, which was lower than the previous day. The implied volatity was 62.75, the open interest changed by 22 which increased total open position to 22
| ADANIPORTS 26DEC2024 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.20
Theta: -0.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 2.2 | -0.55 | 48.45 | 639 | 37 | 243 |
| 19 Dec | 1205.00 | 2.75 | -0.05 | 54.62 | 416 | -41 | 204 |
| 18 Dec | 1210.05 | 2.8 | 0.25 | 53.40 | 456 | -107 | 252 |
| 17 Dec | 1231.90 | 2.55 | -0.10 | 54.97 | 130 | 9 | 356 |
| 16 Dec | 1243.15 | 2.65 | 0.00 | 55.11 | 131 | -21 | 346 |
| 13 Dec | 1259.95 | 2.65 | -0.60 | 52.11 | 598 | 76 | 378 |
| 12 Dec | 1244.00 | 3.25 | -0.75 | 49.36 | 655 | 4 | 301 |
| 11 Dec | 1233.80 | 4 | 0.75 | 47.69 | 138 | 9 | 295 |
| 10 Dec | 1248.75 | 3.25 | -0.10 | 47.82 | 262 | 7 | 280 |
| 9 Dec | 1266.85 | 3.35 | -0.80 | 49.41 | 278 | 2 | 273 |
| 6 Dec | 1259.05 | 4.15 | 0.10 | 46.52 | 282 | -15 | 273 |
| 5 Dec | 1277.05 | 4.05 | -2.15 | 48.15 | 332 | -31 | 290 |
| 4 Dec | 1269.55 | 6.2 | 0.20 | 50.90 | 562 | -16 | 323 |
| 3 Dec | 1288.65 | 6 | -4.50 | 52.62 | 1,189 | -141 | 340 |
| 2 Dec | 1215.80 | 10.5 | -6.60 | 46.70 | 889 | 65 | 481 |
| 29 Nov | 1190.05 | 17.1 | -13.90 | 46.76 | 1,304 | 179 | 418 |
| 28 Nov | 1167.60 | 31 | 4.75 | 56.15 | 913 | 8 | 236 |
| 27 Nov | 1199.95 | 26.25 | -20.30 | 56.51 | 1,013 | -26 | 231 |
| 26 Nov | 1128.85 | 46.55 | 8.35 | 57.86 | 465 | -11 | 257 |
| 25 Nov | 1166.80 | 38.2 | -14.60 | 58.27 | 315 | 125 | 261 |
| 22 Nov | 1136.75 | 52.8 | -21.10 | 61.39 | 877 | 64 | 200 |
| 21 Nov | 1114.65 | 73.9 | 71.59 | 591 | 130 | 130 | |
For Adani Port & Sez Ltd - strike price 1080 expiring on 26DEC2024
Delta for 1080 PE is -0.07
Historical price for 1080 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 48.45, the open interest changed by 37 which increased total open position to 243
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 54.62, the open interest changed by -41 which decreased total open position to 204
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 53.40, the open interest changed by -107 which decreased total open position to 252
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 2.55, which was -0.10 lower than the previous day. The implied volatity was 54.97, the open interest changed by 9 which increased total open position to 356
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 55.11, the open interest changed by -21 which decreased total open position to 346
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was 52.11, the open interest changed by 76 which increased total open position to 378
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 49.36, the open interest changed by 4 which increased total open position to 301
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 4, which was 0.75 higher than the previous day. The implied volatity was 47.69, the open interest changed by 9 which increased total open position to 295
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was 47.82, the open interest changed by 7 which increased total open position to 280
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 3.35, which was -0.80 lower than the previous day. The implied volatity was 49.41, the open interest changed by 2 which increased total open position to 273
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 4.15, which was 0.10 higher than the previous day. The implied volatity was 46.52, the open interest changed by -15 which decreased total open position to 273
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 4.05, which was -2.15 lower than the previous day. The implied volatity was 48.15, the open interest changed by -31 which decreased total open position to 290
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was 50.90, the open interest changed by -16 which decreased total open position to 323
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 6, which was -4.50 lower than the previous day. The implied volatity was 52.62, the open interest changed by -141 which decreased total open position to 340
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 10.5, which was -6.60 lower than the previous day. The implied volatity was 46.70, the open interest changed by 65 which increased total open position to 481
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 17.1, which was -13.90 lower than the previous day. The implied volatity was 46.76, the open interest changed by 179 which increased total open position to 418
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 31, which was 4.75 higher than the previous day. The implied volatity was 56.15, the open interest changed by 8 which increased total open position to 236
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 26.25, which was -20.30 lower than the previous day. The implied volatity was 56.51, the open interest changed by -26 which decreased total open position to 231
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 46.55, which was 8.35 higher than the previous day. The implied volatity was 57.86, the open interest changed by -11 which decreased total open position to 257
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 38.2, which was -14.60 lower than the previous day. The implied volatity was 58.27, the open interest changed by 125 which increased total open position to 261
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 52.8, which was -21.10 lower than the previous day. The implied volatity was 61.39, the open interest changed by 64 which increased total open position to 200
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 73.9, which was lower than the previous day. The implied volatity was 71.59, the open interest changed by 130 which increased total open position to 130
