ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.62
Theta: -3.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 50 | -347.05 | 79.26 | 20,769 | 1,296 | 1,296 | |||
| 20 Nov | 1289.65 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1289.65 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 397.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1349.25 | 397.05 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1120 expiring on 28NOV2024
Delta for 1120 CE is 0.53
Historical price for 1120 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 50, which was -347.05 lower than the previous day. The implied volatity was 79.26, the open interest changed by 1296 which increased total open position to 1296
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 397.05, 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 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 397.05, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 397.05, 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 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 397.05, 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 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 397.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28NOV2024 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.62
Theta: -3.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 56.5 | 55.80 | 92.46 | 21,286 | 1,554 | 1,854 |
| 20 Nov | 1289.65 | 0.7 | 0.00 | 45.05 | 160 | -27 | 300 |
| 19 Nov | 1289.65 | 0.7 | -0.45 | 45.05 | 160 | -27 | 300 |
| 18 Nov | 1279.30 | 1.15 | -0.40 | 44.64 | 185 | -14 | 327 |
| 14 Nov | 1264.55 | 1.55 | 0.50 | 37.46 | 107 | 23 | 328 |
| 13 Nov | 1287.90 | 1.05 | -0.05 | 37.54 | 21 | -4 | 305 |
| 12 Nov | 1326.00 | 1.1 | 0.00 | 42.01 | 1 | 0 | 309 |
| 11 Nov | 1347.90 | 1.1 | -0.25 | 44.05 | 9 | -1 | 310 |
| 8 Nov | 1362.10 | 1.35 | -0.10 | 43.39 | 19 | -6 | 314 |
| 7 Nov | 1353.10 | 1.45 | -0.25 | 42.78 | 28 | -6 | 320 |
| 6 Nov | 1370.00 | 1.7 | -1.25 | 45.79 | 135 | -4 | 326 |
| 5 Nov | 1329.35 | 2.95 | -0.70 | 43.63 | 708 | 246 | 331 |
| 4 Nov | 1349.25 | 3.65 | 47.59 | 132 | 84 | 84 | |
For Adani Port & Sez Ltd - strike price 1120 expiring on 28NOV2024
Delta for 1120 PE is -0.47
Historical price for 1120 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 56.5, which was 55.80 higher than the previous day. The implied volatity was 92.46, the open interest changed by 1554 which increased total open position to 1854
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 45.05, the open interest changed by -27 which decreased total open position to 300
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 45.05, the open interest changed by -27 which decreased total open position to 300
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 44.64, the open interest changed by -14 which decreased total open position to 327
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was 37.46, the open interest changed by 23 which increased total open position to 328
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by -4 which decreased total open position to 305
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 42.01, the open interest changed by 0 which decreased total open position to 309
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 44.05, the open interest changed by -1 which decreased total open position to 310
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 43.39, the open interest changed by -6 which decreased total open position to 314
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 42.78, the open interest changed by -6 which decreased total open position to 320
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 45.79, the open interest changed by -4 which decreased total open position to 326
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 2.95, which was -0.70 lower than the previous day. The implied volatity was 43.63, the open interest changed by 246 which increased total open position to 331
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was 47.59, the open interest changed by 84 which increased total open position to 84
