ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 0.60
Theta: -3.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 31.5 | -128.05 | 77.03 | 23,680 | 1,571 | 1,572 | |||
| 20 Nov | 1289.65 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 1264.55 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 159.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 159.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1329.35 | 159.55 | -205.00 | - | 1 | 0 | 0 | |||
| 4 Nov | 1349.25 | 364.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1352.20 | 364.55 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1160 expiring on 28NOV2024
Delta for 1160 CE is 0.40
Historical price for 1160 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 31.5, which was -128.05 lower than the previous day. The implied volatity was 77.03, the open interest changed by 1571 which increased total open position to 1572
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, which was 0.00 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 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 159.55, which was -205.00 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 364.55, 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 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 364.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 28NOV2024 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.61
Theta: -3.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 77.35 | 75.70 | 89.70 | 8,131 | 479 | 554 |
| 20 Nov | 1289.65 | 1.65 | 0.00 | 41.43 | 129 | 13 | 75 |
| 19 Nov | 1289.65 | 1.65 | 0.00 | 41.43 | 129 | 13 | 75 |
| 18 Nov | 1279.30 | 1.65 | -1.10 | 37.39 | 38 | -9 | 63 |
| 14 Nov | 1264.55 | 2.75 | 0.60 | 32.67 | 321 | -3 | 72 |
| 13 Nov | 1287.90 | 2.15 | 0.25 | 34.21 | 111 | 0 | 74 |
| 12 Nov | 1326.00 | 1.9 | 0.00 | 38.22 | 3 | -1 | 91 |
| 11 Nov | 1347.90 | 1.9 | -0.20 | 40.66 | 37 | 2 | 93 |
| 8 Nov | 1362.10 | 2.1 | -0.30 | 39.75 | 115 | -14 | 94 |
| 7 Nov | 1353.10 | 2.4 | -0.30 | 39.74 | 83 | 44 | 114 |
| 6 Nov | 1370.00 | 2.7 | -1.55 | 42.85 | 258 | -14 | 76 |
| 5 Nov | 1329.35 | 4.25 | -1.00 | 39.71 | 248 | 21 | 90 |
| 4 Nov | 1349.25 | 5.25 | -22.40 | 44.11 | 128 | 69 | 69 |
| 28 Oct | 1352.20 | 27.65 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1160 expiring on 28NOV2024
Delta for 1160 PE is -0.58
Historical price for 1160 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 77.35, which was 75.70 higher than the previous day. The implied volatity was 89.70, the open interest changed by 479 which increased total open position to 554
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 41.43, the open interest changed by 13 which increased total open position to 75
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 41.43, the open interest changed by 13 which increased total open position to 75
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 1.65, which was -1.10 lower than the previous day. The implied volatity was 37.39, the open interest changed by -9 which decreased total open position to 63
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 2.75, which was 0.60 higher than the previous day. The implied volatity was 32.67, the open interest changed by -3 which decreased total open position to 72
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 74
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 38.22, the open interest changed by -1 which decreased total open position to 91
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 40.66, the open interest changed by 2 which increased total open position to 93
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 39.75, the open interest changed by -14 which decreased total open position to 94
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was 39.74, the open interest changed by 44 which increased total open position to 114
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 2.7, which was -1.55 lower than the previous day. The implied volatity was 42.85, the open interest changed by -14 which decreased total open position to 76
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 4.25, which was -1.00 lower than the previous day. The implied volatity was 39.71, the open interest changed by 21 which increased total open position to 90
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 5.25, which was -22.40 lower than the previous day. The implied volatity was 44.11, the open interest changed by 69 which increased total open position to 69
On 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
