ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.60
Theta: -1.31
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 15.45 | -19.15 | 22.82 | 2,272 | 126 | 945 | |||
| 19 Dec | 1205.00 | 34.6 | -9.60 | 28.26 | 734 | 28 | 820 | |||
| 18 Dec | 1210.05 | 44.2 | -19.25 | 33.76 | 230 | 26 | 792 | |||
| 17 Dec | 1231.90 | 63.45 | -10.75 | 36.25 | 33 | -2 | 766 | |||
| 16 Dec | 1243.15 | 74.2 | -12.70 | 38.58 | 27 | 1 | 767 | |||
| 13 Dec | 1259.95 | 86.9 | 9.75 | 28.26 | 17 | 1 | 764 | |||
| 12 Dec | 1244.00 | 77.15 | 3.60 | 33.50 | 155 | 10 | 763 | |||
| 11 Dec | 1233.80 | 73.55 | -12.75 | 39.79 | 6 | 3 | 753 | |||
| 10 Dec | 1248.75 | 86.3 | -11.50 | 34.54 | 13 | -3 | 747 | |||
| 9 Dec | 1266.85 | 97.8 | 1.40 | 32.13 | 51 | 1 | 750 | |||
| 6 Dec | 1259.05 | 96.4 | -12.60 | 36.41 | 63 | -21 | 749 | |||
| 5 Dec | 1277.05 | 109 | 2.70 | 32.36 | 139 | -49 | 770 | |||
| 4 Dec | 1269.55 | 106.3 | -17.15 | 36.24 | 39 | 9 | 818 | |||
| 3 Dec | 1288.65 | 123.45 | 48.65 | 36.43 | 1,264 | -326 | 820 | |||
| 2 Dec | 1215.80 | 74.8 | 10.80 | 41.17 | 1,850 | -85 | 1,152 | |||
| 29 Nov | 1190.05 | 64 | -3.45 | 43.42 | 6,710 | 180 | 1,237 | |||
| 28 Nov | 1167.60 | 67.45 | -15.55 | 52.76 | 3,458 | 419 | 1,048 | |||
| 27 Nov | 1199.95 | 83 | 36.55 | 52.58 | 6,250 | 274 | 628 | |||
| 26 Nov | 1128.85 | 46.45 | -17.30 | 48.67 | 805 | 75 | 356 | |||
|
|
||||||||||
| 25 Nov | 1166.80 | 63.75 | 3.25 | 49.54 | 1,194 | 228 | 283 | |||
| 22 Nov | 1136.75 | 60.5 | 0.50 | 53.47 | 417 | 53 | 108 | |||
| 21 Nov | 1114.65 | 60 | 58.45 | 176 | 54 | 54 | ||||
For Adani Port & Sez Ltd - strike price 1180 expiring on 26DEC2024
Delta for 1180 CE is 0.54
Historical price for 1180 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 15.45, which was -19.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by 126 which increased total open position to 945
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 34.6, which was -9.60 lower than the previous day. The implied volatity was 28.26, the open interest changed by 28 which increased total open position to 820
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 44.2, which was -19.25 lower than the previous day. The implied volatity was 33.76, the open interest changed by 26 which increased total open position to 792
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 63.45, which was -10.75 lower than the previous day. The implied volatity was 36.25, the open interest changed by -2 which decreased total open position to 766
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 74.2, which was -12.70 lower than the previous day. The implied volatity was 38.58, the open interest changed by 1 which increased total open position to 767
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 86.9, which was 9.75 higher than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 764
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 77.15, which was 3.60 higher than the previous day. The implied volatity was 33.50, the open interest changed by 10 which increased total open position to 763
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 73.55, which was -12.75 lower than the previous day. The implied volatity was 39.79, the open interest changed by 3 which increased total open position to 753
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 86.3, which was -11.50 lower than the previous day. The implied volatity was 34.54, the open interest changed by -3 which decreased total open position to 747
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 97.8, which was 1.40 higher than the previous day. The implied volatity was 32.13, the open interest changed by 1 which increased total open position to 750
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 96.4, which was -12.60 lower than the previous day. The implied volatity was 36.41, the open interest changed by -21 which decreased total open position to 749
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 109, which was 2.70 higher than the previous day. The implied volatity was 32.36, the open interest changed by -49 which decreased total open position to 770
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 106.3, which was -17.15 lower than the previous day. The implied volatity was 36.24, the open interest changed by 9 which increased total open position to 818
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 123.45, which was 48.65 higher than the previous day. The implied volatity was 36.43, the open interest changed by -326 which decreased total open position to 820
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 74.8, which was 10.80 higher than the previous day. The implied volatity was 41.17, the open interest changed by -85 which decreased total open position to 1152
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 64, which was -3.45 lower than the previous day. The implied volatity was 43.42, the open interest changed by 180 which increased total open position to 1237
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 67.45, which was -15.55 lower than the previous day. The implied volatity was 52.76, the open interest changed by 419 which increased total open position to 1048
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 83, which was 36.55 higher than the previous day. The implied volatity was 52.58, the open interest changed by 274 which increased total open position to 628
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 46.45, which was -17.30 lower than the previous day. The implied volatity was 48.67, the open interest changed by 75 which increased total open position to 356
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 63.75, which was 3.25 higher than the previous day. The implied volatity was 49.54, the open interest changed by 228 which increased total open position to 283
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 60.5, which was 0.50 higher than the previous day. The implied volatity was 53.47, the open interest changed by 53 which increased total open position to 108
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 60, which was lower than the previous day. The implied volatity was 58.45, the open interest changed by 54 which increased total open position to 54
| ADANIPORTS 26DEC2024 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.60
Theta: -1.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 14.45 | 4.10 | 26.55 | 5,073 | -66 | 1,408 |
| 19 Dec | 1205.00 | 10.35 | 0.00 | 31.78 | 2,673 | 116 | 1,478 |
| 18 Dec | 1210.05 | 10.35 | 3.40 | 33.15 | 2,251 | -92 | 1,377 |
| 17 Dec | 1231.90 | 6.95 | 0.20 | 34.01 | 1,176 | 41 | 1,470 |
| 16 Dec | 1243.15 | 6.75 | 0.80 | 35.38 | 825 | 3 | 1,439 |
| 13 Dec | 1259.95 | 5.95 | -2.90 | 34.60 | 2,786 | -190 | 1,438 |
| 12 Dec | 1244.00 | 8.85 | -2.85 | 34.06 | 2,384 | 22 | 1,630 |
| 11 Dec | 1233.80 | 11.7 | 2.30 | 33.41 | 1,301 | 106 | 1,602 |
| 10 Dec | 1248.75 | 9.4 | 0.25 | 34.92 | 904 | 112 | 1,489 |
| 9 Dec | 1266.85 | 9.15 | -2.50 | 37.17 | 1,352 | -11 | 1,372 |
| 6 Dec | 1259.05 | 11.65 | 1.10 | 35.79 | 843 | 42 | 1,373 |
| 5 Dec | 1277.05 | 10.55 | -4.65 | 37.59 | 1,281 | 86 | 1,331 |
| 4 Dec | 1269.55 | 15.2 | 1.35 | 40.70 | 1,838 | -147 | 1,250 |
| 3 Dec | 1288.65 | 13.85 | -15.75 | 42.53 | 5,120 | 59 | 1,407 |
| 2 Dec | 1215.80 | 29.6 | -18.15 | 39.45 | 2,536 | 266 | 1,355 |
| 29 Nov | 1190.05 | 47.75 | -20.85 | 43.37 | 5,366 | 326 | 1,089 |
| 28 Nov | 1167.60 | 68.6 | 10.65 | 52.69 | 3,558 | 321 | 760 |
| 27 Nov | 1199.95 | 57.95 | -28.85 | 52.41 | 2,190 | 174 | 441 |
| 26 Nov | 1128.85 | 86.8 | 15.25 | 49.85 | 477 | 48 | 269 |
| 25 Nov | 1166.80 | 71.55 | -23.55 | 50.22 | 566 | 198 | 201 |
| 22 Nov | 1136.75 | 95.1 | -4.90 | 56.03 | 10 | 8 | 11 |
| 21 Nov | 1114.65 | 100 | 51.34 | 8 | 2 | 2 | |
For Adani Port & Sez Ltd - strike price 1180 expiring on 26DEC2024
Delta for 1180 PE is -0.46
Historical price for 1180 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 14.45, which was 4.10 higher than the previous day. The implied volatity was 26.55, the open interest changed by -66 which decreased total open position to 1408
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 10.35, which was 0.00 lower than the previous day. The implied volatity was 31.78, the open interest changed by 116 which increased total open position to 1478
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 10.35, which was 3.40 higher than the previous day. The implied volatity was 33.15, the open interest changed by -92 which decreased total open position to 1377
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 6.95, which was 0.20 higher than the previous day. The implied volatity was 34.01, the open interest changed by 41 which increased total open position to 1470
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 6.75, which was 0.80 higher than the previous day. The implied volatity was 35.38, the open interest changed by 3 which increased total open position to 1439
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 5.95, which was -2.90 lower than the previous day. The implied volatity was 34.60, the open interest changed by -190 which decreased total open position to 1438
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 8.85, which was -2.85 lower than the previous day. The implied volatity was 34.06, the open interest changed by 22 which increased total open position to 1630
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 11.7, which was 2.30 higher than the previous day. The implied volatity was 33.41, the open interest changed by 106 which increased total open position to 1602
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 9.4, which was 0.25 higher than the previous day. The implied volatity was 34.92, the open interest changed by 112 which increased total open position to 1489
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 9.15, which was -2.50 lower than the previous day. The implied volatity was 37.17, the open interest changed by -11 which decreased total open position to 1372
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 11.65, which was 1.10 higher than the previous day. The implied volatity was 35.79, the open interest changed by 42 which increased total open position to 1373
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 10.55, which was -4.65 lower than the previous day. The implied volatity was 37.59, the open interest changed by 86 which increased total open position to 1331
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 15.2, which was 1.35 higher than the previous day. The implied volatity was 40.70, the open interest changed by -147 which decreased total open position to 1250
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 13.85, which was -15.75 lower than the previous day. The implied volatity was 42.53, the open interest changed by 59 which increased total open position to 1407
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 29.6, which was -18.15 lower than the previous day. The implied volatity was 39.45, the open interest changed by 266 which increased total open position to 1355
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 47.75, which was -20.85 lower than the previous day. The implied volatity was 43.37, the open interest changed by 326 which increased total open position to 1089
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 68.6, which was 10.65 higher than the previous day. The implied volatity was 52.69, the open interest changed by 321 which increased total open position to 760
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 57.95, which was -28.85 lower than the previous day. The implied volatity was 52.41, the open interest changed by 174 which increased total open position to 441
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 86.8, which was 15.25 higher than the previous day. The implied volatity was 49.85, the open interest changed by 48 which increased total open position to 269
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 71.55, which was -23.55 lower than the previous day. The implied volatity was 50.22, the open interest changed by 198 which increased total open position to 201
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 95.1, which was -4.90 lower than the previous day. The implied volatity was 56.03, the open interest changed by 8 which increased total open position to 11
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 100, which was lower than the previous day. The implied volatity was 51.34, the open interest changed by 2 which increased total open position to 2
