ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.62
Theta: -3.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1114.65 | 40.75 | -174.25 | 79.55 | 18,684 | 1,251 | 1,251 | |||
| 20 Nov | 1289.65 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1349.25 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Oct | 1352.20 | 215 | - | 3 | 3 | 3 | ||||
For Adani Port & Sez Ltd - strike price 1140 expiring on 28NOV2024
Delta for 1140 CE is 0.46
Historical price for 1140 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 40.75, which was -174.25 lower than the previous day. The implied volatity was 79.55, the open interest changed by 1251 which increased total open position to 1251
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 215, 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 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 215, 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 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 215, 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 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 215, 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 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 215, 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 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 215, 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 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 215, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 215, 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 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 215, 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 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 215, 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 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 215, 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 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 215, 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 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 215, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 28NOV2024 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.62
Theta: -3.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 66 | 64.80 | 90.08 | 9,780 | 586 | 770 |
| 20 Nov | 1289.65 | 1.2 | 0.00 | 43.92 | 123 | -7 | 180 |
| 19 Nov | 1289.65 | 1.2 | -0.10 | 43.92 | 123 | -11 | 180 |
| 18 Nov | 1279.30 | 1.3 | -0.70 | 40.64 | 78 | -15 | 193 |
| 14 Nov | 1264.55 | 2 | 0.60 | 34.88 | 132 | -16 | 213 |
| 13 Nov | 1287.90 | 1.4 | 0.10 | 35.41 | 207 | 83 | 269 |
| 12 Nov | 1326.00 | 1.3 | -0.05 | 39.38 | 37 | 5 | 192 |
| 11 Nov | 1347.90 | 1.35 | -0.25 | 41.88 | 8 | 3 | 189 |
| 8 Nov | 1362.10 | 1.6 | -0.35 | 41.21 | 3 | -1 | 188 |
| 7 Nov | 1353.10 | 1.95 | -0.15 | 41.61 | 48 | 17 | 194 |
| 6 Nov | 1370.00 | 2.1 | -1.40 | 44.15 | 91 | 8 | 180 |
| 5 Nov | 1329.35 | 3.5 | -0.70 | 41.58 | 260 | 3 | 173 |
| 4 Nov | 1349.25 | 4.2 | -7.90 | 45.43 | 577 | 171 | 171 |
| 28 Oct | 1352.20 | 12.1 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1140 expiring on 28NOV2024
Delta for 1140 PE is -0.53
Historical price for 1140 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 66, which was 64.80 higher than the previous day. The implied volatity was 90.08, the open interest changed by 586 which increased total open position to 770
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 43.92, the open interest changed by -7 which decreased total open position to 180
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 43.92, the open interest changed by -11 which decreased total open position to 180
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 40.64, the open interest changed by -15 which decreased total open position to 193
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was 34.88, the open interest changed by -16 which decreased total open position to 213
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 35.41, the open interest changed by 83 which increased total open position to 269
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 39.38, the open interest changed by 5 which increased total open position to 192
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 41.88, the open interest changed by 3 which increased total open position to 189
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 41.21, the open interest changed by -1 which decreased total open position to 188
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 41.61, the open interest changed by 17 which increased total open position to 194
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was 44.15, the open interest changed by 8 which increased total open position to 180
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was 41.58, the open interest changed by 3 which increased total open position to 173
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 4.2, which was -7.90 lower than the previous day. The implied volatity was 45.43, the open interest changed by 171 which increased total open position to 171
On 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
