ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
01 Feb 2025 11:20 PM IST
| ADANIPORTS 27FEB2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.84
Theta: -0.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 1 Feb | 1084.10 | 11.8 | -5.8 | 35.34 | 2,446 | 107 | 810 | |||
| 31 Jan | 1099.35 | 17.3 | -0.7 | 36.07 | 1,767 | 200 | 704 | |||
| 30 Jan | 1077.05 | 17.85 | -5.7 | 42.59 | 4,195 | 256 | 503 | |||
| 29 Jan | 1096.95 | 24 | 5.9 | 41.22 | 481 | 68 | 244 | |||
| 28 Jan | 1080.70 | 18.4 | -1.2 | 38.71 | 167 | 6 | 177 | |||
| 27 Jan | 1082.00 | 19.6 | -2.6 | 40.16 | 126 | 61 | 171 | |||
| 24 Jan | 1094.15 | 22.1 | -4.2 | 37.25 | 56 | 37 | 109 | |||
| 23 Jan | 1104.00 | 26.2 | -0.30 | 36.54 | 36 | 3 | 71 | |||
| 22 Jan | 1102.25 | 26.5 | -6.50 | 37.50 | 51 | 27 | 67 | |||
| 21 Jan | 1106.20 | 33 | -14.00 | 39.49 | 24 | 15 | 39 | |||
| 20 Jan | 1148.70 | 47 | -7.40 | 37.68 | 17 | 12 | 24 | |||
| 17 Jan | 1163.50 | 54.4 | -0.15 | 36.16 | 26 | 2 | 11 | |||
| 16 Jan | 1150.75 | 54.55 | -70.45 | 38.26 | 8 | 7 | 8 | |||
| 15 Jan | 1128.90 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 1117.10 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 1066.65 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 1112.20 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 1132.35 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 1152.30 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 1174.00 | 125 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Jan | 1163.05 | 125 | -20.35 | 71.67 | 1 | 0 | 0 | |||
| 3 Jan | 1199.55 | 145.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1226.00 | 145.35 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1180 expiring on 27FEB2025
Delta for 1180 CE is 0.21
Historical price for 1180 CE is as follows
On 1 Feb ADANIPORTS was trading at 1084.10. The strike last trading price was 11.8, which was -5.8 lower than the previous day. The implied volatity was 35.34, the open interest changed by 107 which increased total open position to 810
On 31 Jan ADANIPORTS was trading at 1099.35. The strike last trading price was 17.3, which was -0.7 lower than the previous day. The implied volatity was 36.07, the open interest changed by 200 which increased total open position to 704
On 30 Jan ADANIPORTS was trading at 1077.05. The strike last trading price was 17.85, which was -5.7 lower than the previous day. The implied volatity was 42.59, the open interest changed by 256 which increased total open position to 503
On 29 Jan ADANIPORTS was trading at 1096.95. The strike last trading price was 24, which was 5.9 higher than the previous day. The implied volatity was 41.22, the open interest changed by 68 which increased total open position to 244
On 28 Jan ADANIPORTS was trading at 1080.70. The strike last trading price was 18.4, which was -1.2 lower than the previous day. The implied volatity was 38.71, the open interest changed by 6 which increased total open position to 177
On 27 Jan ADANIPORTS was trading at 1082.00. The strike last trading price was 19.6, which was -2.6 lower than the previous day. The implied volatity was 40.16, the open interest changed by 61 which increased total open position to 171
On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 22.1, which was -4.2 lower than the previous day. The implied volatity was 37.25, the open interest changed by 37 which increased total open position to 109
On 23 Jan ADANIPORTS was trading at 1104.00. The strike last trading price was 26.2, which was -0.30 lower than the previous day. The implied volatity was 36.54, the open interest changed by 3 which increased total open position to 71
On 22 Jan ADANIPORTS was trading at 1102.25. The strike last trading price was 26.5, which was -6.50 lower than the previous day. The implied volatity was 37.50, the open interest changed by 27 which increased total open position to 67
On 21 Jan ADANIPORTS was trading at 1106.20. The strike last trading price was 33, which was -14.00 lower than the previous day. The implied volatity was 39.49, the open interest changed by 15 which increased total open position to 39
On 20 Jan ADANIPORTS was trading at 1148.70. The strike last trading price was 47, which was -7.40 lower than the previous day. The implied volatity was 37.68, the open interest changed by 12 which increased total open position to 24
On 17 Jan ADANIPORTS was trading at 1163.50. The strike last trading price was 54.4, which was -0.15 lower than the previous day. The implied volatity was 36.16, the open interest changed by 2 which increased total open position to 11
On 16 Jan ADANIPORTS was trading at 1150.75. The strike last trading price was 54.55, which was -70.45 lower than the previous day. The implied volatity was 38.26, the open interest changed by 7 which increased total open position to 8
On 15 Jan ADANIPORTS was trading at 1128.90. The strike last trading price was 125, 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 Jan ADANIPORTS was trading at 1117.10. The strike last trading price was 125, 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 Jan ADANIPORTS was trading at 1066.65. The strike last trading price was 125, 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 10 Jan ADANIPORTS was trading at 1112.20. The strike last trading price was 125, 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 9 Jan ADANIPORTS was trading at 1132.35. The strike last trading price was 125, 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 Jan ADANIPORTS was trading at 1152.30. The strike last trading price was 125, 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 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 125, 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 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 125, which was -20.35 lower than the previous day. The implied volatity was 71.67, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 145.35, 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 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 145.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 27FEB2025 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.87
Theta: -0.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 1 Feb | 1084.10 | 103.25 | 9.1 | 37.47 | 70 | 3 | 124 |
| 31 Jan | 1099.35 | 94.8 | -21.2 | 41.16 | 108 | 53 | 120 |
| 30 Jan | 1077.05 | 116 | 18.75 | 43.81 | 114 | 41 | 67 |
| 29 Jan | 1096.95 | 96 | -4 | 40.61 | 31 | 6 | 26 |
| 28 Jan | 1080.70 | 100 | -10.7 | 34.95 | 1 | 0 | 19 |
| 27 Jan | 1082.00 | 110.7 | 25.2 | 42.28 | 4 | 2 | 18 |
| 24 Jan | 1094.15 | 85.5 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 1104.00 | 85.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 1102.25 | 85.5 | 0.00 | 0.00 | 0 | 16 | 0 |
| 21 Jan | 1106.20 | 85.5 | 18.85 | 35.93 | 17 | 16 | 16 |
| 20 Jan | 1148.70 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 1163.50 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 1150.75 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 1128.90 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 1117.10 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 1066.65 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 1112.20 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 1132.35 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 1152.30 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 1174.00 | 66.65 | 0.00 | 0.63 | 0 | 0 | 0 |
| 6 Jan | 1163.05 | 66.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 1199.55 | 66.65 | 0.00 | 2.20 | 0 | 0 | 0 |
| 2 Jan | 1226.00 | 66.65 | 3.76 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1180 expiring on 27FEB2025
Delta for 1180 PE is -0.77
Historical price for 1180 PE is as follows
On 1 Feb ADANIPORTS was trading at 1084.10. The strike last trading price was 103.25, which was 9.1 higher than the previous day. The implied volatity was 37.47, the open interest changed by 3 which increased total open position to 124
On 31 Jan ADANIPORTS was trading at 1099.35. The strike last trading price was 94.8, which was -21.2 lower than the previous day. The implied volatity was 41.16, the open interest changed by 53 which increased total open position to 120
On 30 Jan ADANIPORTS was trading at 1077.05. The strike last trading price was 116, which was 18.75 higher than the previous day. The implied volatity was 43.81, the open interest changed by 41 which increased total open position to 67
On 29 Jan ADANIPORTS was trading at 1096.95. The strike last trading price was 96, which was -4 lower than the previous day. The implied volatity was 40.61, the open interest changed by 6 which increased total open position to 26
On 28 Jan ADANIPORTS was trading at 1080.70. The strike last trading price was 100, which was -10.7 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 19
On 27 Jan ADANIPORTS was trading at 1082.00. The strike last trading price was 110.7, which was 25.2 higher than the previous day. The implied volatity was 42.28, the open interest changed by 2 which increased total open position to 18
On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 85.5, 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 23 Jan ADANIPORTS was trading at 1104.00. The strike last trading price was 85.5, 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 22 Jan ADANIPORTS was trading at 1102.25. The strike last trading price was 85.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 21 Jan ADANIPORTS was trading at 1106.20. The strike last trading price was 85.5, which was 18.85 higher than the previous day. The implied volatity was 35.93, the open interest changed by 16 which increased total open position to 16
On 20 Jan ADANIPORTS was trading at 1148.70. The strike last trading price was 66.65, 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 17 Jan ADANIPORTS was trading at 1163.50. The strike last trading price was 66.65, 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 16 Jan ADANIPORTS was trading at 1150.75. The strike last trading price was 66.65, 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 15 Jan ADANIPORTS was trading at 1128.90. The strike last trading price was 66.65, 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 Jan ADANIPORTS was trading at 1117.10. The strike last trading price was 66.65, 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 Jan ADANIPORTS was trading at 1066.65. The strike last trading price was 66.65, 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 10 Jan ADANIPORTS was trading at 1112.20. The strike last trading price was 66.65, 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 9 Jan ADANIPORTS was trading at 1132.35. The strike last trading price was 66.65, 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 Jan ADANIPORTS was trading at 1152.30. The strike last trading price was 66.65, 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 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 66.65, which was 0.00 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 66.65, 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 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 66.65, which was 0.00 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 66.65, which was lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
