ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 82.3 | -25.25 | - | 61 | -17 | 368 | |||
| 19 Dec | 1205.00 | 107.55 | -7.60 | 41.07 | 332 | -110 | 386 | |||
| 18 Dec | 1210.05 | 115.15 | -24.75 | 42.49 | 32 | 15 | 494 | |||
| 17 Dec | 1231.90 | 139.9 | -10.10 | 57.09 | 12 | -4 | 480 | |||
| 16 Dec | 1243.15 | 150 | -12.75 | 56.03 | 7 | -1 | 485 | |||
| 13 Dec | 1259.95 | 162.75 | -7.25 | - | 23 | -5 | 486 | |||
| 12 Dec | 1244.00 | 170 | 25.30 | 80.14 | 48 | 0 | 493 | |||
| 11 Dec | 1233.80 | 144.7 | -15.00 | 52.13 | 236 | -110 | 492 | |||
| 10 Dec | 1248.75 | 159.7 | -12.30 | 42.06 | 34 | -5 | 602 | |||
| 9 Dec | 1266.85 | 172 | 4.00 | 32.20 | 28 | -9 | 608 | |||
| 6 Dec | 1259.05 | 168 | -13.80 | 42.35 | 19 | -4 | 618 | |||
| 5 Dec | 1277.05 | 181.8 | 3.30 | 24.30 | 58 | -9 | 622 | |||
| 4 Dec | 1269.55 | 178.5 | -18.45 | 41.94 | 118 | -36 | 632 | |||
| 3 Dec | 1288.65 | 196.95 | 60.15 | 41.34 | 398 | -148 | 669 | |||
| 2 Dec | 1215.80 | 136.8 | 20.40 | 46.65 | 419 | 8 | 818 | |||
| 29 Nov | 1190.05 | 116.4 | 0.65 | 45.43 | 1,487 | -5 | 809 | |||
| 28 Nov | 1167.60 | 115.75 | -19.25 | 55.84 | 1,355 | -142 | 804 | |||
| 27 Nov | 1199.95 | 135 | 43.50 | 55.37 | 3,277 | 106 | 966 | |||
| 26 Nov | 1128.85 | 91.5 | -22.15 | 54.65 | 1,041 | 177 | 863 | |||
|
|
||||||||||
| 25 Nov | 1166.80 | 113.65 | 8.25 | 54.78 | 1,373 | 253 | 685 | |||
| 22 Nov | 1136.75 | 105.4 | 6.40 | 58.31 | 4,040 | 257 | 689 | |||
| 21 Nov | 1114.65 | 99 | 61.23 | 2,115 | 430 | 430 | ||||
For Adani Port & Sez Ltd - strike price 1100 expiring on 26DEC2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 82.3, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 368
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 107.55, which was -7.60 lower than the previous day. The implied volatity was 41.07, the open interest changed by -110 which decreased total open position to 386
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 115.15, which was -24.75 lower than the previous day. The implied volatity was 42.49, the open interest changed by 15 which increased total open position to 494
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 139.9, which was -10.10 lower than the previous day. The implied volatity was 57.09, the open interest changed by -4 which decreased total open position to 480
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 150, which was -12.75 lower than the previous day. The implied volatity was 56.03, the open interest changed by -1 which decreased total open position to 485
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 162.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 486
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 170, which was 25.30 higher than the previous day. The implied volatity was 80.14, the open interest changed by 0 which decreased total open position to 493
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 144.7, which was -15.00 lower than the previous day. The implied volatity was 52.13, the open interest changed by -110 which decreased total open position to 492
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 159.7, which was -12.30 lower than the previous day. The implied volatity was 42.06, the open interest changed by -5 which decreased total open position to 602
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 172, which was 4.00 higher than the previous day. The implied volatity was 32.20, the open interest changed by -9 which decreased total open position to 608
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 168, which was -13.80 lower than the previous day. The implied volatity was 42.35, the open interest changed by -4 which decreased total open position to 618
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 181.8, which was 3.30 higher than the previous day. The implied volatity was 24.30, the open interest changed by -9 which decreased total open position to 622
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 178.5, which was -18.45 lower than the previous day. The implied volatity was 41.94, the open interest changed by -36 which decreased total open position to 632
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 196.95, which was 60.15 higher than the previous day. The implied volatity was 41.34, the open interest changed by -148 which decreased total open position to 669
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 136.8, which was 20.40 higher than the previous day. The implied volatity was 46.65, the open interest changed by 8 which increased total open position to 818
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 116.4, which was 0.65 higher than the previous day. The implied volatity was 45.43, the open interest changed by -5 which decreased total open position to 809
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 115.75, which was -19.25 lower than the previous day. The implied volatity was 55.84, the open interest changed by -142 which decreased total open position to 804
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 135, which was 43.50 higher than the previous day. The implied volatity was 55.37, the open interest changed by 106 which increased total open position to 966
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 91.5, which was -22.15 lower than the previous day. The implied volatity was 54.65, the open interest changed by 177 which increased total open position to 863
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 113.65, which was 8.25 higher than the previous day. The implied volatity was 54.78, the open interest changed by 253 which increased total open position to 685
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 105.4, which was 6.40 higher than the previous day. The implied volatity was 58.31, the open interest changed by 257 which increased total open position to 689
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 99, which was lower than the previous day. The implied volatity was 61.23, the open interest changed by 430 which increased total open position to 430
| ADANIPORTS 26DEC2024 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.26
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 3.05 | -0.30 | 44.32 | 3,170 | -461 | 1,464 |
| 19 Dec | 1205.00 | 3.35 | -0.05 | 49.88 | 2,108 | 163 | 1,938 |
| 18 Dec | 1210.05 | 3.4 | 0.40 | 49.05 | 1,426 | -12 | 1,776 |
| 17 Dec | 1231.90 | 3 | -0.05 | 50.79 | 1,344 | -48 | 1,789 |
| 16 Dec | 1243.15 | 3.05 | 0.15 | 50.99 | 820 | -129 | 1,836 |
| 13 Dec | 1259.95 | 2.9 | -0.80 | 48.11 | 2,129 | -308 | 1,970 |
| 12 Dec | 1244.00 | 3.7 | -0.80 | 45.78 | 2,756 | 257 | 2,283 |
| 11 Dec | 1233.80 | 4.5 | 0.70 | 43.86 | 1,684 | -215 | 2,029 |
| 10 Dec | 1248.75 | 3.8 | -0.10 | 44.82 | 1,387 | -120 | 2,249 |
| 9 Dec | 1266.85 | 3.9 | -0.95 | 46.57 | 1,221 | 94 | 2,372 |
| 6 Dec | 1259.05 | 4.85 | 0.15 | 43.92 | 1,074 | -53 | 2,278 |
| 5 Dec | 1277.05 | 4.7 | -2.60 | 45.66 | 1,738 | -37 | 2,318 |
| 4 Dec | 1269.55 | 7.3 | 0.30 | 48.71 | 2,427 | -353 | 2,359 |
| 3 Dec | 1288.65 | 7 | -5.60 | 50.48 | 6,492 | 62 | 2,718 |
| 2 Dec | 1215.80 | 12.6 | -8.35 | 44.73 | 3,701 | 173 | 2,672 |
| 29 Nov | 1190.05 | 20.95 | -14.05 | 45.59 | 8,555 | 351 | 2,502 |
| 28 Nov | 1167.60 | 35 | 4.60 | 53.98 | 7,653 | 484 | 2,155 |
| 27 Nov | 1199.95 | 30.4 | -21.90 | 55.01 | 8,668 | 492 | 1,672 |
| 26 Nov | 1128.85 | 52.3 | 8.95 | 55.70 | 4,294 | -224 | 1,180 |
| 25 Nov | 1166.80 | 43.35 | -14.65 | 56.56 | 3,508 | 1,067 | 1,396 |
| 22 Nov | 1136.75 | 58 | -20.20 | 58.92 | 4,498 | 424 | 753 |
| 21 Nov | 1114.65 | 78.2 | 67.73 | 1,511 | 334 | 334 | |
For Adani Port & Sez Ltd - strike price 1100 expiring on 26DEC2024
Delta for 1100 PE is -0.09
Historical price for 1100 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 3.05, which was -0.30 lower than the previous day. The implied volatity was 44.32, the open interest changed by -461 which decreased total open position to 1464
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was 49.88, the open interest changed by 163 which increased total open position to 1938
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was 49.05, the open interest changed by -12 which decreased total open position to 1776
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was 50.79, the open interest changed by -48 which decreased total open position to 1789
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 3.05, which was 0.15 higher than the previous day. The implied volatity was 50.99, the open interest changed by -129 which decreased total open position to 1836
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was 48.11, the open interest changed by -308 which decreased total open position to 1970
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was 45.78, the open interest changed by 257 which increased total open position to 2283
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 4.5, which was 0.70 higher than the previous day. The implied volatity was 43.86, the open interest changed by -215 which decreased total open position to 2029
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 3.8, which was -0.10 lower than the previous day. The implied volatity was 44.82, the open interest changed by -120 which decreased total open position to 2249
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 46.57, the open interest changed by 94 which increased total open position to 2372
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 43.92, the open interest changed by -53 which decreased total open position to 2278
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 4.7, which was -2.60 lower than the previous day. The implied volatity was 45.66, the open interest changed by -37 which decreased total open position to 2318
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 7.3, which was 0.30 higher than the previous day. The implied volatity was 48.71, the open interest changed by -353 which decreased total open position to 2359
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 7, which was -5.60 lower than the previous day. The implied volatity was 50.48, the open interest changed by 62 which increased total open position to 2718
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 12.6, which was -8.35 lower than the previous day. The implied volatity was 44.73, the open interest changed by 173 which increased total open position to 2672
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 20.95, which was -14.05 lower than the previous day. The implied volatity was 45.59, the open interest changed by 351 which increased total open position to 2502
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 35, which was 4.60 higher than the previous day. The implied volatity was 53.98, the open interest changed by 484 which increased total open position to 2155
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 30.4, which was -21.90 lower than the previous day. The implied volatity was 55.01, the open interest changed by 492 which increased total open position to 1672
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 52.3, which was 8.95 higher than the previous day. The implied volatity was 55.70, the open interest changed by -224 which decreased total open position to 1180
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 43.35, which was -14.65 lower than the previous day. The implied volatity was 56.56, the open interest changed by 1067 which increased total open position to 1396
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 58, which was -20.20 lower than the previous day. The implied volatity was 58.92, the open interest changed by 424 which increased total open position to 753
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 78.2, which was lower than the previous day. The implied volatity was 67.73, the open interest changed by 334 which increased total open position to 334
