ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.57
Theta: -3.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 25 | -299.75 | 76.52 | 14,488 | 704 | 704 | |||
| 20 Nov | 1289.65 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 1287.90 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1349.25 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1394.40 | 324.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1352.20 | 324.75 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1180 expiring on 28NOV2024
Delta for 1180 CE is 0.34
Historical price for 1180 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 25, which was -299.75 lower than the previous day. The implied volatity was 76.52, the open interest changed by 704 which increased total open position to 704
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 324.75, 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 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 324.75, 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 324.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 28NOV2024 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.59
Theta: -3.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 92 | 89.55 | 92.40 | 3,892 | 65 | 355 |
| 20 Nov | 1289.65 | 2.45 | 0.00 | 39.12 | 891 | -253 | 287 |
| 19 Nov | 1289.65 | 2.45 | 0.15 | 39.12 | 891 | -256 | 287 |
| 18 Nov | 1279.30 | 2.3 | -1.45 | 34.72 | 630 | 153 | 539 |
| 14 Nov | 1264.55 | 3.75 | 0.75 | 30.26 | 822 | 294 | 386 |
| 13 Nov | 1287.90 | 3 | 0.75 | 32.28 | 65 | -14 | 94 |
| 12 Nov | 1326.00 | 2.25 | 0.15 | 35.44 | 62 | -9 | 111 |
| 11 Nov | 1347.90 | 2.1 | -0.20 | 37.59 | 23 | -1 | 120 |
| 8 Nov | 1362.10 | 2.3 | -0.45 | 36.88 | 67 | -15 | 122 |
| 7 Nov | 1353.10 | 2.75 | -0.30 | 37.27 | 99 | 57 | 137 |
| 6 Nov | 1370.00 | 3.05 | -2.40 | 40.41 | 204 | 12 | 82 |
| 5 Nov | 1329.35 | 5.45 | -0.85 | 38.33 | 153 | 23 | 71 |
| 4 Nov | 1349.25 | 6.3 | 3.30 | 42.34 | 73 | 46 | 48 |
| 1 Nov | 1394.40 | 3 | -14.35 | 39.58 | 2 | 1 | 1 |
| 28 Oct | 1352.20 | 17.35 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1180 expiring on 28NOV2024
Delta for 1180 PE is -0.63
Historical price for 1180 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 92, which was 89.55 higher than the previous day. The implied volatity was 92.40, the open interest changed by 65 which increased total open position to 355
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 39.12, the open interest changed by -253 which decreased total open position to 287
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 39.12, the open interest changed by -256 which decreased total open position to 287
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 34.72, the open interest changed by 153 which increased total open position to 539
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 30.26, the open interest changed by 294 which increased total open position to 386
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was 32.28, the open interest changed by -14 which decreased total open position to 94
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 35.44, the open interest changed by -9 which decreased total open position to 111
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was 37.59, the open interest changed by -1 which decreased total open position to 120
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 36.88, the open interest changed by -15 which decreased total open position to 122
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was 37.27, the open interest changed by 57 which increased total open position to 137
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 3.05, which was -2.40 lower than the previous day. The implied volatity was 40.41, the open interest changed by 12 which increased total open position to 82
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 5.45, which was -0.85 lower than the previous day. The implied volatity was 38.33, the open interest changed by 23 which increased total open position to 71
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 6.3, which was 3.30 higher than the previous day. The implied volatity was 42.34, the open interest changed by 46 which increased total open position to 48
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 3, which was -14.35 lower than the previous day. The implied volatity was 39.58, the open interest changed by 1 which increased total open position to 1
On 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
