ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.55
Theta: -1.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 7.45 | -13.55 | 23.47 | 10,195 | 716 | 3,799 | |||
| 19 Dec | 1205.00 | 21 | -8.80 | 26.64 | 5,049 | 538 | 3,085 | |||
| 18 Dec | 1210.05 | 29.8 | -17.40 | 31.48 | 2,336 | 154 | 2,543 | |||
| 17 Dec | 1231.90 | 47.2 | -9.80 | 33.85 | 1,192 | 99 | 2,533 | |||
| 16 Dec | 1243.15 | 57 | -12.15 | 35.32 | 741 | -62 | 2,434 | |||
| 13 Dec | 1259.95 | 69.15 | 6.70 | 27.36 | 1,590 | -155 | 2,514 | |||
| 12 Dec | 1244.00 | 62.45 | 7.05 | 34.02 | 2,974 | -110 | 2,671 | |||
| 11 Dec | 1233.80 | 55.4 | -14.15 | 34.46 | 845 | 78 | 2,795 | |||
| 10 Dec | 1248.75 | 69.55 | -10.95 | 32.71 | 472 | 39 | 2,711 | |||
| 9 Dec | 1266.85 | 80.5 | 1.35 | 30.88 | 2,353 | -312 | 2,771 | |||
| 6 Dec | 1259.05 | 79.15 | -13.35 | 33.89 | 729 | 73 | 3,083 | |||
| 5 Dec | 1277.05 | 92.5 | 2.55 | 32.19 | 859 | 21 | 3,013 | |||
| 4 Dec | 1269.55 | 89.95 | -17.80 | 35.10 | 815 | -47 | 2,979 | |||
| 3 Dec | 1288.65 | 107.75 | 45.75 | 36.89 | 11,619 | -2,917 | 3,059 | |||
| 2 Dec | 1215.80 | 62 | 8.20 | 40.17 | 11,356 | -448 | 6,030 | |||
| 29 Nov | 1190.05 | 53.8 | -4.35 | 43.12 | 19,445 | 25 | 6,507 | |||
| 28 Nov | 1167.60 | 58.15 | -13.40 | 52.25 | 17,682 | 2,309 | 6,473 | |||
| 27 Nov | 1199.95 | 71.55 | 34.15 | 51.50 | 24,177 | 1,372 | 4,171 | |||
| 26 Nov | 1128.85 | 37.4 | -15.60 | 47.20 | 5,149 | 604 | 2,799 | |||
| 25 Nov | 1166.80 | 53 | 0.85 | 47.92 | 7,210 | 1,186 | 2,182 | |||
| 22 Nov | 1136.75 | 52.15 | -1.80 | 52.91 | 8,175 | 685 | 1,681 | |||
| 21 Nov | 1114.65 | 53.95 | -46.05 | 59.15 | 5,938 | 989 | 990 | |||
| 20 Nov | 1289.65 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 100 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 1279.30 | 100 | -227.10 | 23.80 | 1 | 0 | 0 | |||
| 14 Nov | 1264.55 | 327.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 327.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 327.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 327.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 327.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 327.1 | 327.10 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1355.20 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1200 expiring on 26DEC2024
Delta for 1200 CE is 0.33
Historical price for 1200 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 7.45, which was -13.55 lower than the previous day. The implied volatity was 23.47, the open interest changed by 716 which increased total open position to 3799
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 21, which was -8.80 lower than the previous day. The implied volatity was 26.64, the open interest changed by 538 which increased total open position to 3085
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 29.8, which was -17.40 lower than the previous day. The implied volatity was 31.48, the open interest changed by 154 which increased total open position to 2543
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 47.2, which was -9.80 lower than the previous day. The implied volatity was 33.85, the open interest changed by 99 which increased total open position to 2533
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 57, which was -12.15 lower than the previous day. The implied volatity was 35.32, the open interest changed by -62 which decreased total open position to 2434
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 69.15, which was 6.70 higher than the previous day. The implied volatity was 27.36, the open interest changed by -155 which decreased total open position to 2514
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 62.45, which was 7.05 higher than the previous day. The implied volatity was 34.02, the open interest changed by -110 which decreased total open position to 2671
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 55.4, which was -14.15 lower than the previous day. The implied volatity was 34.46, the open interest changed by 78 which increased total open position to 2795
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 69.55, which was -10.95 lower than the previous day. The implied volatity was 32.71, the open interest changed by 39 which increased total open position to 2711
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 80.5, which was 1.35 higher than the previous day. The implied volatity was 30.88, the open interest changed by -312 which decreased total open position to 2771
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 79.15, which was -13.35 lower than the previous day. The implied volatity was 33.89, the open interest changed by 73 which increased total open position to 3083
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 92.5, which was 2.55 higher than the previous day. The implied volatity was 32.19, the open interest changed by 21 which increased total open position to 3013
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 89.95, which was -17.80 lower than the previous day. The implied volatity was 35.10, the open interest changed by -47 which decreased total open position to 2979
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 107.75, which was 45.75 higher than the previous day. The implied volatity was 36.89, the open interest changed by -2917 which decreased total open position to 3059
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 62, which was 8.20 higher than the previous day. The implied volatity was 40.17, the open interest changed by -448 which decreased total open position to 6030
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 53.8, which was -4.35 lower than the previous day. The implied volatity was 43.12, the open interest changed by 25 which increased total open position to 6507
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 58.15, which was -13.40 lower than the previous day. The implied volatity was 52.25, the open interest changed by 2309 which increased total open position to 6473
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 71.55, which was 34.15 higher than the previous day. The implied volatity was 51.50, the open interest changed by 1372 which increased total open position to 4171
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 37.4, which was -15.60 lower than the previous day. The implied volatity was 47.20, the open interest changed by 604 which increased total open position to 2799
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 53, which was 0.85 higher than the previous day. The implied volatity was 47.92, the open interest changed by 1186 which increased total open position to 2182
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 52.15, which was -1.80 lower than the previous day. The implied volatity was 52.91, the open interest changed by 685 which increased total open position to 1681
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 53.95, which was -46.05 lower than the previous day. The implied volatity was 59.15, the open interest changed by 989 which increased total open position to 990
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 100, 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 100, 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 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 100, which was -227.10 lower than the previous day. The implied volatity was 23.80, 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 327.1, 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 327.1, 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 327.1, 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 327.1, 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 327.1, 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 327.1, which was 327.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct ADANIPORTS was trading at 1354.40. 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 which decreased total open position to
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 26DEC2024 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.56
Theta: -1.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 26.25 | 9.85 | 27.21 | 7,368 | -816 | 3,806 |
| 19 Dec | 1205.00 | 16.4 | 0.40 | 29.22 | 5,076 | 300 | 4,634 |
| 18 Dec | 1210.05 | 16 | 5.45 | 31.09 | 4,389 | -288 | 4,327 |
| 17 Dec | 1231.90 | 10.55 | 1.00 | 31.85 | 3,470 | 115 | 4,613 |
| 16 Dec | 1243.15 | 9.55 | 1.40 | 32.73 | 2,733 | 44 | 4,486 |
| 13 Dec | 1259.95 | 8.15 | -4.10 | 32.30 | 5,323 | 208 | 4,409 |
| 12 Dec | 1244.00 | 12.25 | -4.15 | 32.17 | 7,010 | 428 | 4,219 |
| 11 Dec | 1233.80 | 16.4 | 3.55 | 32.06 | 3,185 | 19 | 3,791 |
| 10 Dec | 1248.75 | 12.85 | 0.70 | 33.38 | 3,008 | 168 | 3,777 |
| 9 Dec | 1266.85 | 12.15 | -3.00 | 35.60 | 3,038 | -60 | 3,607 |
| 6 Dec | 1259.05 | 15.15 | 1.70 | 34.28 | 2,860 | -86 | 3,662 |
| 5 Dec | 1277.05 | 13.45 | -5.40 | 36.02 | 4,524 | -106 | 3,751 |
| 4 Dec | 1269.55 | 18.85 | 1.85 | 39.17 | 5,211 | -205 | 3,875 |
| 3 Dec | 1288.65 | 17 | -19.30 | 41.04 | 17,979 | 30 | 4,067 |
| 2 Dec | 1215.80 | 36.3 | -21.20 | 38.23 | 6,436 | 440 | 4,039 |
| 29 Nov | 1190.05 | 57.5 | -21.00 | 43.15 | 7,709 | 88 | 3,623 |
| 28 Nov | 1167.60 | 78.5 | 11.50 | 51.84 | 9,768 | 1,046 | 3,533 |
| 27 Nov | 1199.95 | 67 | -30.70 | 51.83 | 7,121 | 901 | 2,486 |
| 26 Nov | 1128.85 | 97.7 | 16.80 | 48.36 | 2,471 | -119 | 1,585 |
| 25 Nov | 1166.80 | 80.9 | -23.10 | 48.81 | 3,391 | 1,487 | 1,708 |
| 22 Nov | 1136.75 | 104 | -26.50 | 53.62 | 1,508 | 693 | 914 |
| 21 Nov | 1114.65 | 130.5 | 115.00 | 64.74 | 873 | 78 | 219 |
| 20 Nov | 1289.65 | 15.5 | 0.00 | 32.04 | 105 | 43 | 140 |
| 19 Nov | 1289.65 | 15.5 | -0.15 | 32.04 | 105 | 42 | 140 |
| 18 Nov | 1279.30 | 15.65 | -3.35 | 30.41 | 63 | 16 | 98 |
| 14 Nov | 1264.55 | 19 | 5.05 | 29.28 | 119 | 64 | 81 |
| 13 Nov | 1287.90 | 13.95 | 9.85 | 28.82 | 15 | 13 | 18 |
| 12 Nov | 1326.00 | 4.1 | -7.90 | 23.01 | 1 | 0 | 4 |
| 11 Nov | 1347.90 | 12 | 0.05 | 34.95 | 1 | 0 | 3 |
| 7 Nov | 1353.10 | 11.95 | -2.05 | 34.24 | 1 | 0 | 2 |
| 5 Nov | 1329.35 | 14 | -18.85 | 32.87 | 1 | 0 | 1 |
| 24 Oct | 1354.40 | 32.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 32.85 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1200 expiring on 26DEC2024
Delta for 1200 PE is -0.65
Historical price for 1200 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 26.25, which was 9.85 higher than the previous day. The implied volatity was 27.21, the open interest changed by -816 which decreased total open position to 3806
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 16.4, which was 0.40 higher than the previous day. The implied volatity was 29.22, the open interest changed by 300 which increased total open position to 4634
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 16, which was 5.45 higher than the previous day. The implied volatity was 31.09, the open interest changed by -288 which decreased total open position to 4327
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 10.55, which was 1.00 higher than the previous day. The implied volatity was 31.85, the open interest changed by 115 which increased total open position to 4613
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 9.55, which was 1.40 higher than the previous day. The implied volatity was 32.73, the open interest changed by 44 which increased total open position to 4486
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 8.15, which was -4.10 lower than the previous day. The implied volatity was 32.30, the open interest changed by 208 which increased total open position to 4409
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 12.25, which was -4.15 lower than the previous day. The implied volatity was 32.17, the open interest changed by 428 which increased total open position to 4219
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 16.4, which was 3.55 higher than the previous day. The implied volatity was 32.06, the open interest changed by 19 which increased total open position to 3791
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 12.85, which was 0.70 higher than the previous day. The implied volatity was 33.38, the open interest changed by 168 which increased total open position to 3777
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 12.15, which was -3.00 lower than the previous day. The implied volatity was 35.60, the open interest changed by -60 which decreased total open position to 3607
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 15.15, which was 1.70 higher than the previous day. The implied volatity was 34.28, the open interest changed by -86 which decreased total open position to 3662
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 13.45, which was -5.40 lower than the previous day. The implied volatity was 36.02, the open interest changed by -106 which decreased total open position to 3751
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 18.85, which was 1.85 higher than the previous day. The implied volatity was 39.17, the open interest changed by -205 which decreased total open position to 3875
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 17, which was -19.30 lower than the previous day. The implied volatity was 41.04, the open interest changed by 30 which increased total open position to 4067
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 36.3, which was -21.20 lower than the previous day. The implied volatity was 38.23, the open interest changed by 440 which increased total open position to 4039
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 57.5, which was -21.00 lower than the previous day. The implied volatity was 43.15, the open interest changed by 88 which increased total open position to 3623
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 78.5, which was 11.50 higher than the previous day. The implied volatity was 51.84, the open interest changed by 1046 which increased total open position to 3533
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 67, which was -30.70 lower than the previous day. The implied volatity was 51.83, the open interest changed by 901 which increased total open position to 2486
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 97.7, which was 16.80 higher than the previous day. The implied volatity was 48.36, the open interest changed by -119 which decreased total open position to 1585
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 80.9, which was -23.10 lower than the previous day. The implied volatity was 48.81, the open interest changed by 1487 which increased total open position to 1708
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 104, which was -26.50 lower than the previous day. The implied volatity was 53.62, the open interest changed by 693 which increased total open position to 914
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 130.5, which was 115.00 higher than the previous day. The implied volatity was 64.74, the open interest changed by 78 which increased total open position to 219
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 32.04, the open interest changed by 43 which increased total open position to 140
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 15.5, which was -0.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by 42 which increased total open position to 140
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 15.65, which was -3.35 lower than the previous day. The implied volatity was 30.41, the open interest changed by 16 which increased total open position to 98
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 19, which was 5.05 higher than the previous day. The implied volatity was 29.28, the open interest changed by 64 which increased total open position to 81
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 13.95, which was 9.85 higher than the previous day. The implied volatity was 28.82, the open interest changed by 13 which increased total open position to 18
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 4.1, which was -7.90 lower than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 4
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 3
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 11.95, which was -2.05 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 2
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 14, which was -18.85 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 1
On 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 32.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
