`
[--[65.84.65.76]--]
ADANIPORTS
Adani Port & Sez Ltd

1174 10.95 (0.94%)

Back to Option Chain


Historical option data for ADANIPORTS

07 Jan 2025 04:10 PM IST
ADANIPORTS 30JAN2025 1200 CE
Delta: 0.42
Vega: 1.15
Theta: -0.86
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1174.00 25.6 -0.50 29.32 2,996 81 2,692
6 Jan 1163.05 26.1 -14.05 32.36 5,952 619 2,609
3 Jan 1199.55 40.15 -16.20 28.35 2,691 433 1,965
2 Jan 1226.00 56.35 1.75 27.56 2,117 101 1,530
1 Jan 1218.70 54.6 -2.65 28.91 2,366 -33 1,425
31 Dec 1231.10 57.25 -3.45 27.00 1,203 23 1,435
30 Dec 1218.50 60.7 -3.00 28.08 1,648 68 1,401
27 Dec 1230.70 63.7 -10.30 25.74 967 -63 1,347
26 Dec 1243.95 74 38.65 26.90 6,922 231 1,419
24 Dec 1182.20 35.35 -6.45 25.41 1,735 297 1,216
23 Dec 1191.80 41.8 -2.75 26.00 1,058 222 919
20 Dec 1182.45 44.55 -15.15 29.80 709 275 695
19 Dec 1205.00 59.7 -7.30 31.14 704 239 421
18 Dec 1210.05 67 -17.35 32.68 178 63 181
17 Dec 1231.90 84.35 -3.75 34.65 150 -17 117
16 Dec 1243.15 88.1 -9.90 32.26 86 14 133
13 Dec 1259.95 98 -2.00 29.34 12 4 121
12 Dec 1244.00 100 15.00 37.35 159 91 115
11 Dec 1233.80 85 -10.00 32.36 16 8 22
10 Dec 1248.75 95 -12.50 29.68 2 0 13
9 Dec 1266.85 107.5 -10.50 30.56 6 -1 16
6 Dec 1259.05 118 -2.25 39.24 1 0 17
5 Dec 1277.05 120.25 -1.15 33.05 6 0 15
4 Dec 1269.55 121.4 -8.60 36.24 3 1 14
3 Dec 1288.65 130 37.20 32.39 11 3 12
2 Dec 1215.80 92.8 -153.00 38.62 24 9 9
29 Nov 1190.05 245.8 0.00 - 0 0 0
28 Nov 1167.60 245.8 0.00 0.65 0 0 0
27 Nov 1199.95 245.8 0.00 - 0 0 0
26 Nov 1128.85 245.8 0.00 2.92 0 0 0
25 Nov 1166.80 245.8 0.00 0.61 0 0 0
22 Nov 1136.75 245.8 0.00 2.23 0 0 0
21 Nov 1114.65 245.8 0.00 3.25 0 0 0
20 Nov 1289.65 245.8 0.00 - 0 0 0
19 Nov 1289.65 245.8 0.00 - 0 0 0
18 Nov 1279.30 245.8 245.80 - 0 0 0
12 Nov 1326.00 0 0.00 - 0 0 0
7 Nov 1353.10 0 0.00 - 0 0 0
6 Nov 1370.00 0 0.00 - 0 0 0
5 Nov 1329.35 0 0.00 - 0 0 0
4 Nov 1349.25 0 - 0 0 0


For Adani Port & Sez Ltd - strike price 1200 expiring on 30JAN2025

Delta for 1200 CE is 0.42

Historical price for 1200 CE is as follows

On 7 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 25.6, which was -0.50 lower than the previous day. The implied volatity was 29.32, the open interest changed by 81 which increased total open position to 2692


On 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 26.1, which was -14.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by 619 which increased total open position to 2609


On 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 40.15, which was -16.20 lower than the previous day. The implied volatity was 28.35, the open interest changed by 433 which increased total open position to 1965


On 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 56.35, which was 1.75 higher than the previous day. The implied volatity was 27.56, the open interest changed by 101 which increased total open position to 1530


On 1 Jan ADANIPORTS was trading at 1218.70. The strike last trading price was 54.6, which was -2.65 lower than the previous day. The implied volatity was 28.91, the open interest changed by -33 which decreased total open position to 1425


On 31 Dec ADANIPORTS was trading at 1231.10. The strike last trading price was 57.25, which was -3.45 lower than the previous day. The implied volatity was 27.00, the open interest changed by 23 which increased total open position to 1435


On 30 Dec ADANIPORTS was trading at 1218.50. The strike last trading price was 60.7, which was -3.00 lower than the previous day. The implied volatity was 28.08, the open interest changed by 68 which increased total open position to 1401


On 27 Dec ADANIPORTS was trading at 1230.70. The strike last trading price was 63.7, which was -10.30 lower than the previous day. The implied volatity was 25.74, the open interest changed by -63 which decreased total open position to 1347


On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 74, which was 38.65 higher than the previous day. The implied volatity was 26.90, the open interest changed by 231 which increased total open position to 1419


On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 35.35, which was -6.45 lower than the previous day. The implied volatity was 25.41, the open interest changed by 297 which increased total open position to 1216


On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 41.8, which was -2.75 lower than the previous day. The implied volatity was 26.00, the open interest changed by 222 which increased total open position to 919


On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 44.55, which was -15.15 lower than the previous day. The implied volatity was 29.80, the open interest changed by 275 which increased total open position to 695


On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 59.7, which was -7.30 lower than the previous day. The implied volatity was 31.14, the open interest changed by 239 which increased total open position to 421


On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 67, which was -17.35 lower than the previous day. The implied volatity was 32.68, the open interest changed by 63 which increased total open position to 181


On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 84.35, which was -3.75 lower than the previous day. The implied volatity was 34.65, the open interest changed by -17 which decreased total open position to 117


On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 88.1, which was -9.90 lower than the previous day. The implied volatity was 32.26, the open interest changed by 14 which increased total open position to 133


On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 98, which was -2.00 lower than the previous day. The implied volatity was 29.34, the open interest changed by 4 which increased total open position to 121


On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 100, which was 15.00 higher than the previous day. The implied volatity was 37.35, the open interest changed by 91 which increased total open position to 115


On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 85, which was -10.00 lower than the previous day. The implied volatity was 32.36, the open interest changed by 8 which increased total open position to 22


On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 95, which was -12.50 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 13


On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 107.5, which was -10.50 lower than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 16


On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 118, which was -2.25 lower than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 17


On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 120.25, which was -1.15 lower than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 15


On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 121.4, which was -8.60 lower than the previous day. The implied volatity was 36.24, the open interest changed by 1 which increased total open position to 14


On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 130, which was 37.20 higher than the previous day. The implied volatity was 32.39, the open interest changed by 3 which increased total open position to 12


On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 92.8, which was -153.00 lower than the previous day. The implied volatity was 38.62, the open interest changed by 9 which increased total open position to 9


On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 245.8, 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 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 245.8, which was 0.00 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0


On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 245.8, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 245.8, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0


On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 245.8, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0


On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 245.8, which was 0.00 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0


On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 245.8, which was 0.00 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0


On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 245.8, 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 245.8, 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 245.8, which was 245.80 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 30JAN2025 1200 PE
Delta: -0.57
Vega: 1.16
Theta: -0.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1174.00 49.1 -8.05 32.30 605 6 2,521
6 Jan 1163.05 57.15 20.65 33.98 2,905 97 2,518
3 Jan 1199.55 36.5 13.05 30.67 3,009 349 2,431
2 Jan 1226.00 23.45 -3.95 28.57 1,514 23 2,083
1 Jan 1218.70 27.4 1.10 29.37 3,745 -44 2,063
31 Dec 1231.10 26.3 1.25 29.99 2,212 -92 2,103
30 Dec 1218.50 25.05 4.45 29.15 3,938 -52 2,200
27 Dec 1230.70 20.6 -0.90 26.17 2,515 3 2,296
26 Dec 1243.95 21.5 -22.15 29.12 5,757 842 2,290
24 Dec 1182.20 43.65 1.80 27.01 1,179 123 1,449
23 Dec 1191.80 41.85 -11.55 28.61 709 266 1,326
20 Dec 1182.45 53.4 7.95 32.05 1,212 486 1,060
19 Dec 1205.00 45.45 3.15 33.31 466 76 571
18 Dec 1210.05 42.3 8.60 32.84 272 40 494
17 Dec 1231.90 33.7 3.20 32.20 112 35 453
16 Dec 1243.15 30.5 3.55 32.00 118 28 418
13 Dec 1259.95 26.95 -7.50 32.20 259 145 390
12 Dec 1244.00 34.45 -2.50 33.71 89 23 244
11 Dec 1233.80 36.95 4.20 32.50 48 22 220
10 Dec 1248.75 32.75 2.75 33.64 28 1 197
9 Dec 1266.85 30 -4.00 34.26 52 19 195
6 Dec 1259.05 34 2.35 34.43 34 7 176
5 Dec 1277.05 31.65 -5.15 35.75 28 0 171
4 Dec 1269.55 36.8 2.95 37.29 81 42 165
3 Dec 1288.65 33.85 -23.15 38.40 185 105 123
2 Dec 1215.80 57 -20.70 38.06 22 12 18
29 Nov 1190.05 77.7 29.40 41.93 12 5 5
28 Nov 1167.60 48.3 0.00 - 0 0 0
27 Nov 1199.95 48.3 0.00 1.02 0 0 0
26 Nov 1128.85 48.3 0.00 - 0 0 0
25 Nov 1166.80 48.3 0.00 - 0 0 0
22 Nov 1136.75 48.3 0.00 - 0 0 0
21 Nov 1114.65 48.3 48.30 - 0 0 0
20 Nov 1289.65 0 0.00 5.73 0 0 0
19 Nov 1289.65 0 0.00 5.73 0 0 0
18 Nov 1279.30 0 0.00 5.21 0 0 0
12 Nov 1326.00 0 0.00 7.22 0 0 0
7 Nov 1353.10 0 0.00 7.90 0 0 0
6 Nov 1370.00 0 0.00 8.56 0 0 0
5 Nov 1329.35 0 0.00 6.91 0 0 0
4 Nov 1349.25 0 7.66 0 0 0


For Adani Port & Sez Ltd - strike price 1200 expiring on 30JAN2025

Delta for 1200 PE is -0.57

Historical price for 1200 PE is as follows

On 7 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 49.1, which was -8.05 lower than the previous day. The implied volatity was 32.30, the open interest changed by 6 which increased total open position to 2521


On 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 57.15, which was 20.65 higher than the previous day. The implied volatity was 33.98, the open interest changed by 97 which increased total open position to 2518


On 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 36.5, which was 13.05 higher than the previous day. The implied volatity was 30.67, the open interest changed by 349 which increased total open position to 2431


On 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 23.45, which was -3.95 lower than the previous day. The implied volatity was 28.57, the open interest changed by 23 which increased total open position to 2083


On 1 Jan ADANIPORTS was trading at 1218.70. The strike last trading price was 27.4, which was 1.10 higher than the previous day. The implied volatity was 29.37, the open interest changed by -44 which decreased total open position to 2063


On 31 Dec ADANIPORTS was trading at 1231.10. The strike last trading price was 26.3, which was 1.25 higher than the previous day. The implied volatity was 29.99, the open interest changed by -92 which decreased total open position to 2103


On 30 Dec ADANIPORTS was trading at 1218.50. The strike last trading price was 25.05, which was 4.45 higher than the previous day. The implied volatity was 29.15, the open interest changed by -52 which decreased total open position to 2200


On 27 Dec ADANIPORTS was trading at 1230.70. The strike last trading price was 20.6, which was -0.90 lower than the previous day. The implied volatity was 26.17, the open interest changed by 3 which increased total open position to 2296


On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 21.5, which was -22.15 lower than the previous day. The implied volatity was 29.12, the open interest changed by 842 which increased total open position to 2290


On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 43.65, which was 1.80 higher than the previous day. The implied volatity was 27.01, the open interest changed by 123 which increased total open position to 1449


On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 41.85, which was -11.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 266 which increased total open position to 1326


On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 53.4, which was 7.95 higher than the previous day. The implied volatity was 32.05, the open interest changed by 486 which increased total open position to 1060


On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 45.45, which was 3.15 higher than the previous day. The implied volatity was 33.31, the open interest changed by 76 which increased total open position to 571


On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 42.3, which was 8.60 higher than the previous day. The implied volatity was 32.84, the open interest changed by 40 which increased total open position to 494


On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 33.7, which was 3.20 higher than the previous day. The implied volatity was 32.20, the open interest changed by 35 which increased total open position to 453


On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 30.5, which was 3.55 higher than the previous day. The implied volatity was 32.00, the open interest changed by 28 which increased total open position to 418


On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 26.95, which was -7.50 lower than the previous day. The implied volatity was 32.20, the open interest changed by 145 which increased total open position to 390


On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 34.45, which was -2.50 lower than the previous day. The implied volatity was 33.71, the open interest changed by 23 which increased total open position to 244


On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 36.95, which was 4.20 higher than the previous day. The implied volatity was 32.50, the open interest changed by 22 which increased total open position to 220


On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 32.75, which was 2.75 higher than the previous day. The implied volatity was 33.64, the open interest changed by 1 which increased total open position to 197


On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 30, which was -4.00 lower than the previous day. The implied volatity was 34.26, the open interest changed by 19 which increased total open position to 195


On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 34, which was 2.35 higher than the previous day. The implied volatity was 34.43, the open interest changed by 7 which increased total open position to 176


On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 31.65, which was -5.15 lower than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 171


On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 36.8, which was 2.95 higher than the previous day. The implied volatity was 37.29, the open interest changed by 42 which increased total open position to 165


On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 33.85, which was -23.15 lower than the previous day. The implied volatity was 38.40, the open interest changed by 105 which increased total open position to 123


On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 57, which was -20.70 lower than the previous day. The implied volatity was 38.06, the open interest changed by 12 which increased total open position to 18


On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 77.7, which was 29.40 higher than the previous day. The implied volatity was 41.93, the open interest changed by 5 which increased total open position to 5


On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 48.3, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 48.3, which was 0.00 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0


On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 48.3, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 48.3, 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 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 48.3, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 48.3, which was 48.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.73, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.73, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.22, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.90, 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 0, which was 0.00 lower than the previous day. The implied volatity was 8.56, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.91, 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 0, which was lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0