ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
13 Mar 2025 04:10 PM IST
| ADANIPORTS 27MAR2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.85
Theta: -1.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1119.20 | 19.55 | -5.6 | 31.11 | 3,640 | 171 | 1,548 | |||
| 12 Mar | 1128.30 | 23.1 | -7.25 | 31.27 | 4,088 | 181 | 1,392 | |||
| 11 Mar | 1135.00 | 31.2 | -3.9 | 33.52 | 4,128 | 53 | 1,208 | |||
| 10 Mar | 1142.90 | 34 | -2.25 | 33.32 | 3,472 | -81 | 1,155 | |||
| 7 Mar | 1144.50 | 35.2 | 1.55 | 28.27 | 5,014 | 52 | 1,236 | |||
| 6 Mar | 1136.20 | 31.55 | 5.65 | 30.34 | 6,972 | -173 | 1,160 | |||
| 5 Mar | 1112.70 | 25.4 | 14.8 | 31.63 | 5,871 | 635 | 1,327 | |||
| 3 Mar | 1053.05 | 9.7 | -3.7 | 32.64 | 1,246 | 59 | 815 | |||
| 28 Feb | 1069.40 | 13.45 | -2.45 | 29.79 | 1,210 | 136 | 755 | |||
| 27 Feb | 1078.95 | 15 | -3.35 | 29.63 | 511 | 9 | 619 | |||
| 26 Feb | 1078.70 | 18.1 | -0.45 | 30.61 | 633 | 42 | 609 | |||
| 25 Feb | 1080.35 | 18.1 | -0.45 | 30.61 | 633 | 41 | 609 | |||
| 24 Feb | 1070.40 | 17.95 | -5.95 | 32.72 | 598 | 276 | 565 | |||
| 21 Feb | 1083.25 | 24 | -10.8 | 32.46 | 318 | 60 | 287 | |||
| 20 Feb | 1111.70 | 34.75 | 9.25 | 31.57 | 258 | 63 | 226 | |||
|
|
||||||||||
| 19 Feb | 1082.85 | 23.05 | -2.75 | 30.62 | 177 | 26 | 164 | |||
| 18 Feb | 1085.15 | 25.8 | -4.05 | 31.87 | 26 | 2 | 138 | |||
| 17 Feb | 1082.90 | 30.8 | 3.7 | 34.69 | 126 | -25 | 133 | |||
| 14 Feb | 1062.70 | 25.5 | -16.8 | 35.86 | 123 | -3 | 167 | |||
| 13 Feb | 1111.55 | 39.25 | -10.75 | 31.88 | 35 | 11 | 170 | |||
| 12 Feb | 1128.95 | 50 | -2 | 31.97 | 100 | 15 | 160 | |||
| 11 Feb | 1140.10 | 51.2 | 3.7 | 28.79 | 160 | 117 | 145 | |||
| 10 Feb | 1144.20 | 47.5 | -22.5 | 25.29 | 30 | 16 | 28 | |||
| 7 Feb | 1146.10 | 70 | 4.9 | 36.08 | 18 | 0 | 2 | |||
| 6 Feb | 1164.05 | 65.1 | 14.9 | 24.62 | 2 | 0 | 2 | |||
| 5 Feb | 1144.35 | 50.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 1125.10 | 50.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Feb | 1084.85 | 50.2 | 0.1 | 40.67 | 1 | 0 | 1 | |||
| 1 Feb | 1084.10 | 50.1 | 0 | 0.00 | 0 | 1 | 0 | |||
For Adani Port & Sez Ltd - strike price 1140 expiring on 27MAR2025
Delta for 1140 CE is 0.41
Historical price for 1140 CE is as follows
On 13 Mar ADANIPORTS was trading at 1119.20. The strike last trading price was 19.55, which was -5.6 lower than the previous day. The implied volatity was 31.11, the open interest changed by 171 which increased total open position to 1548
On 12 Mar ADANIPORTS was trading at 1128.30. The strike last trading price was 23.1, which was -7.25 lower than the previous day. The implied volatity was 31.27, the open interest changed by 181 which increased total open position to 1392
On 11 Mar ADANIPORTS was trading at 1135.00. The strike last trading price was 31.2, which was -3.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 53 which increased total open position to 1208
On 10 Mar ADANIPORTS was trading at 1142.90. The strike last trading price was 34, which was -2.25 lower than the previous day. The implied volatity was 33.32, the open interest changed by -81 which decreased total open position to 1155
On 7 Mar ADANIPORTS was trading at 1144.50. The strike last trading price was 35.2, which was 1.55 higher than the previous day. The implied volatity was 28.27, the open interest changed by 52 which increased total open position to 1236
On 6 Mar ADANIPORTS was trading at 1136.20. The strike last trading price was 31.55, which was 5.65 higher than the previous day. The implied volatity was 30.34, the open interest changed by -173 which decreased total open position to 1160
On 5 Mar ADANIPORTS was trading at 1112.70. The strike last trading price was 25.4, which was 14.8 higher than the previous day. The implied volatity was 31.63, the open interest changed by 635 which increased total open position to 1327
On 3 Mar ADANIPORTS was trading at 1053.05. The strike last trading price was 9.7, which was -3.7 lower than the previous day. The implied volatity was 32.64, the open interest changed by 59 which increased total open position to 815
On 28 Feb ADANIPORTS was trading at 1069.40. The strike last trading price was 13.45, which was -2.45 lower than the previous day. The implied volatity was 29.79, the open interest changed by 136 which increased total open position to 755
On 27 Feb ADANIPORTS was trading at 1078.95. The strike last trading price was 15, which was -3.35 lower than the previous day. The implied volatity was 29.63, the open interest changed by 9 which increased total open position to 619
On 26 Feb ADANIPORTS was trading at 1078.70. The strike last trading price was 18.1, which was -0.45 lower than the previous day. The implied volatity was 30.61, the open interest changed by 42 which increased total open position to 609
On 25 Feb ADANIPORTS was trading at 1080.35. The strike last trading price was 18.1, which was -0.45 lower than the previous day. The implied volatity was 30.61, the open interest changed by 41 which increased total open position to 609
On 24 Feb ADANIPORTS was trading at 1070.40. The strike last trading price was 17.95, which was -5.95 lower than the previous day. The implied volatity was 32.72, the open interest changed by 276 which increased total open position to 565
On 21 Feb ADANIPORTS was trading at 1083.25. The strike last trading price was 24, which was -10.8 lower than the previous day. The implied volatity was 32.46, the open interest changed by 60 which increased total open position to 287
On 20 Feb ADANIPORTS was trading at 1111.70. The strike last trading price was 34.75, which was 9.25 higher than the previous day. The implied volatity was 31.57, the open interest changed by 63 which increased total open position to 226
On 19 Feb ADANIPORTS was trading at 1082.85. The strike last trading price was 23.05, which was -2.75 lower than the previous day. The implied volatity was 30.62, the open interest changed by 26 which increased total open position to 164
On 18 Feb ADANIPORTS was trading at 1085.15. The strike last trading price was 25.8, which was -4.05 lower than the previous day. The implied volatity was 31.87, the open interest changed by 2 which increased total open position to 138
On 17 Feb ADANIPORTS was trading at 1082.90. The strike last trading price was 30.8, which was 3.7 higher than the previous day. The implied volatity was 34.69, the open interest changed by -25 which decreased total open position to 133
On 14 Feb ADANIPORTS was trading at 1062.70. The strike last trading price was 25.5, which was -16.8 lower than the previous day. The implied volatity was 35.86, the open interest changed by -3 which decreased total open position to 167
On 13 Feb ADANIPORTS was trading at 1111.55. The strike last trading price was 39.25, which was -10.75 lower than the previous day. The implied volatity was 31.88, the open interest changed by 11 which increased total open position to 170
On 12 Feb ADANIPORTS was trading at 1128.95. The strike last trading price was 50, which was -2 lower than the previous day. The implied volatity was 31.97, the open interest changed by 15 which increased total open position to 160
On 11 Feb ADANIPORTS was trading at 1140.10. The strike last trading price was 51.2, which was 3.7 higher than the previous day. The implied volatity was 28.79, the open interest changed by 117 which increased total open position to 145
On 10 Feb ADANIPORTS was trading at 1144.20. The strike last trading price was 47.5, which was -22.5 lower than the previous day. The implied volatity was 25.29, the open interest changed by 16 which increased total open position to 28
On 7 Feb ADANIPORTS was trading at 1146.10. The strike last trading price was 70, which was 4.9 higher than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 2
On 6 Feb ADANIPORTS was trading at 1164.05. The strike last trading price was 65.1, which was 14.9 higher than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 2
On 5 Feb ADANIPORTS was trading at 1144.35. The strike last trading price was 50.2, which was 0 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 Feb ADANIPORTS was trading at 1125.10. The strike last trading price was 50.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Feb ADANIPORTS was trading at 1084.85. The strike last trading price was 50.2, which was 0.1 higher than the previous day. The implied volatity was 40.67, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ADANIPORTS was trading at 1084.10. The strike last trading price was 50.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
| ADANIPORTS 27MAR2025 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.85
Theta: -0.76
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1119.20 | 36.95 | 0.7 | 31.07 | 1,280 | -77 | 566 |
| 12 Mar | 1128.30 | 39.4 | 8 | 36.39 | 2,096 | -50 | 645 |
| 11 Mar | 1135.00 | 31.25 | 0.6 | 32.39 | 2,474 | -63 | 704 |
| 10 Mar | 1142.90 | 31.45 | 2.05 | 33.57 | 2,280 | 45 | 770 |
| 7 Mar | 1144.50 | 29.95 | -4.25 | 32.57 | 4,123 | 135 | 725 |
| 6 Mar | 1136.20 | 34.65 | -14.15 | 30.75 | 2,894 | 262 | 591 |
| 5 Mar | 1112.70 | 48.4 | -35.55 | 33.78 | 647 | 124 | 330 |
| 3 Mar | 1053.05 | 90 | 11 | 33.70 | 81 | 11 | 206 |
| 28 Feb | 1069.40 | 79 | 6 | 35.79 | 59 | 37 | 193 |
| 27 Feb | 1078.95 | 73 | 0.45 | 32.27 | 60 | 39 | 156 |
| 26 Feb | 1078.70 | 72.55 | 6.8 | 32.86 | 104 | 70 | 116 |
| 25 Feb | 1080.35 | 72.55 | 6.8 | 32.86 | 104 | 69 | 116 |
| 24 Feb | 1070.40 | 65.75 | 0 | 0.00 | 0 | 5 | 0 |
| 21 Feb | 1083.25 | 65.75 | 9.75 | 27.75 | 14 | 5 | 47 |
| 20 Feb | 1111.70 | 56 | -27 | 33.13 | 44 | 34 | 41 |
| 19 Feb | 1082.85 | 83 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 1085.15 | 83 | 0 | 41.13 | 1 | 0 | 6 |
| 17 Feb | 1082.90 | 83 | 0 | 0.00 | 0 | 4 | 0 |
| 14 Feb | 1062.70 | 83 | 26.2 | 27.99 | 7 | 4 | 6 |
| 13 Feb | 1111.55 | 56.8 | 8.8 | 30.87 | 5 | 1 | 2 |
| 12 Feb | 1128.95 | 48 | 4 | 31.73 | 2 | 0 | 2 |
| 11 Feb | 1140.10 | 44 | 0.85 | 31.65 | 2 | 1 | 2 |
| 10 Feb | 1144.20 | 43.15 | 9.45 | 32.23 | 1 | 0 | 2 |
| 7 Feb | 1146.10 | 33.7 | -79.3 | 26.28 | 2 | 0 | 0 |
| 6 Feb | 1164.05 | 113 | 0 | 2.71 | 0 | 0 | 0 |
| 5 Feb | 1144.35 | 113 | 0 | 1.19 | 0 | 0 | 0 |
| 4 Feb | 1125.10 | 0 | 0 | 0.26 | 0 | 0 | 0 |
| 3 Feb | 1084.85 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1084.10 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1140 expiring on 27MAR2025
Delta for 1140 PE is -0.59
Historical price for 1140 PE is as follows
On 13 Mar ADANIPORTS was trading at 1119.20. The strike last trading price was 36.95, which was 0.7 higher than the previous day. The implied volatity was 31.07, the open interest changed by -77 which decreased total open position to 566
On 12 Mar ADANIPORTS was trading at 1128.30. The strike last trading price was 39.4, which was 8 higher than the previous day. The implied volatity was 36.39, the open interest changed by -50 which decreased total open position to 645
On 11 Mar ADANIPORTS was trading at 1135.00. The strike last trading price was 31.25, which was 0.6 higher than the previous day. The implied volatity was 32.39, the open interest changed by -63 which decreased total open position to 704
On 10 Mar ADANIPORTS was trading at 1142.90. The strike last trading price was 31.45, which was 2.05 higher than the previous day. The implied volatity was 33.57, the open interest changed by 45 which increased total open position to 770
On 7 Mar ADANIPORTS was trading at 1144.50. The strike last trading price was 29.95, which was -4.25 lower than the previous day. The implied volatity was 32.57, the open interest changed by 135 which increased total open position to 725
On 6 Mar ADANIPORTS was trading at 1136.20. The strike last trading price was 34.65, which was -14.15 lower than the previous day. The implied volatity was 30.75, the open interest changed by 262 which increased total open position to 591
On 5 Mar ADANIPORTS was trading at 1112.70. The strike last trading price was 48.4, which was -35.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by 124 which increased total open position to 330
On 3 Mar ADANIPORTS was trading at 1053.05. The strike last trading price was 90, which was 11 higher than the previous day. The implied volatity was 33.70, the open interest changed by 11 which increased total open position to 206
On 28 Feb ADANIPORTS was trading at 1069.40. The strike last trading price was 79, which was 6 higher than the previous day. The implied volatity was 35.79, the open interest changed by 37 which increased total open position to 193
On 27 Feb ADANIPORTS was trading at 1078.95. The strike last trading price was 73, which was 0.45 higher than the previous day. The implied volatity was 32.27, the open interest changed by 39 which increased total open position to 156
On 26 Feb ADANIPORTS was trading at 1078.70. The strike last trading price was 72.55, which was 6.8 higher than the previous day. The implied volatity was 32.86, the open interest changed by 70 which increased total open position to 116
On 25 Feb ADANIPORTS was trading at 1080.35. The strike last trading price was 72.55, which was 6.8 higher than the previous day. The implied volatity was 32.86, the open interest changed by 69 which increased total open position to 116
On 24 Feb ADANIPORTS was trading at 1070.40. The strike last trading price was 65.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Feb ADANIPORTS was trading at 1083.25. The strike last trading price was 65.75, which was 9.75 higher than the previous day. The implied volatity was 27.75, the open interest changed by 5 which increased total open position to 47
On 20 Feb ADANIPORTS was trading at 1111.70. The strike last trading price was 56, which was -27 lower than the previous day. The implied volatity was 33.13, the open interest changed by 34 which increased total open position to 41
On 19 Feb ADANIPORTS was trading at 1082.85. The strike last trading price was 83, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Feb ADANIPORTS was trading at 1085.15. The strike last trading price was 83, which was 0 lower than the previous day. The implied volatity was 41.13, the open interest changed by 0 which decreased total open position to 6
On 17 Feb ADANIPORTS was trading at 1082.90. The strike last trading price was 83, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 14 Feb ADANIPORTS was trading at 1062.70. The strike last trading price was 83, which was 26.2 higher than the previous day. The implied volatity was 27.99, the open interest changed by 4 which increased total open position to 6
On 13 Feb ADANIPORTS was trading at 1111.55. The strike last trading price was 56.8, which was 8.8 higher than the previous day. The implied volatity was 30.87, the open interest changed by 1 which increased total open position to 2
On 12 Feb ADANIPORTS was trading at 1128.95. The strike last trading price was 48, which was 4 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 2
On 11 Feb ADANIPORTS was trading at 1140.10. The strike last trading price was 44, which was 0.85 higher than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 2
On 10 Feb ADANIPORTS was trading at 1144.20. The strike last trading price was 43.15, which was 9.45 higher than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 2
On 7 Feb ADANIPORTS was trading at 1146.10. The strike last trading price was 33.7, which was -79.3 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIPORTS was trading at 1164.05. The strike last trading price was 113, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIPORTS was trading at 1144.35. The strike last trading price was 113, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIPORTS was trading at 1125.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIPORTS was trading at 1084.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1084.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
