ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:00 PM IST
| ADANIPORTS 28NOV2024 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.52
Theta: -2.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 19.3 | -72.95 | 76.46 | 40,100 | 2,850 | 2,894 | |||
| 20 Nov | 1289.65 | 92.25 | 0.00 | 29.03 | 23 | -4 | 43 | |||
| 19 Nov | 1289.65 | 92.25 | 7.25 | 29.03 | 23 | -5 | 43 | |||
| 18 Nov | 1279.30 | 85 | 9.75 | 29.89 | 53 | -9 | 46 | |||
| 14 Nov | 1264.55 | 75.25 | -29.15 | 28.73 | 52 | 31 | 55 | |||
| 13 Nov | 1287.90 | 104.4 | -52.75 | 43.45 | 21 | 20 | 25 | |||
| 12 Nov | 1326.00 | 157.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 157.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 1362.10 | 157.15 | 2.60 | - | 2 | 1 | 5 | |||
| 7 Nov | 1353.10 | 154.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Nov | 1370.00 | 154.55 | 10.05 | - | 4 | -1 | 4 | |||
| 5 Nov | 1329.35 | 144.5 | -30.50 | 38.46 | 10 | 1 | 3 | |||
| 4 Nov | 1349.25 | 175 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1394.40 | 175 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1375.95 | 175 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1396.20 | 175 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1372.70 | 175 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 1352.20 | 175 | -50.00 | - | 1 | 1 | 1 | |||
| 25 Oct | 1318.70 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1340.45 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1362.85 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1375.50 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 225 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 1403.80 | 225 | -108.50 | - | 1 | 0 | 0 | |||
| 15 Oct | 1420.30 | 333.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 333.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 333.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 333.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 333.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 333.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1355.20 | 333.5 | 333.50 | - | 0 | 0 | 0 | |||
| 1 Oct | 1467.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1448.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1456.70 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1200 expiring on 28NOV2024
Delta for 1200 CE is 0.28
Historical price for 1200 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 19.3, which was -72.95 lower than the previous day. The implied volatity was 76.46, the open interest changed by 2850 which increased total open position to 2894
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 92.25, which was 0.00 lower than the previous day. The implied volatity was 29.03, the open interest changed by -4 which decreased total open position to 43
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 92.25, which was 7.25 higher than the previous day. The implied volatity was 29.03, the open interest changed by -5 which decreased total open position to 43
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 85, which was 9.75 higher than the previous day. The implied volatity was 29.89, the open interest changed by -9 which decreased total open position to 46
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 75.25, which was -29.15 lower than the previous day. The implied volatity was 28.73, the open interest changed by 31 which increased total open position to 55
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 104.4, which was -52.75 lower than the previous day. The implied volatity was 43.45, the open interest changed by 20 which increased total open position to 25
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 157.15, 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 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 157.15, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 157.15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 154.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 154.55, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 144.5, which was -30.50 lower than the previous day. The implied volatity was 38.46, the open interest changed by 1 which increased total open position to 3
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 175, 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 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 175, 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 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 175, 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 30 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 175, 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 29 Oct ADANIPORTS was trading at 1372.70. The strike last trading price was 175, 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 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 175, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 225, 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 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 225, 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 23 Oct ADANIPORTS was trading at 1340.45. The strike last trading price was 225, 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 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 225, 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 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 225, 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 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 225, 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 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 225, 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 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 225, which was -108.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 333.5, 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 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 333.5, 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 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 333.5, 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 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 333.5, 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 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 333.5, 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 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 333.5, 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 333.5, which was 333.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ADANIPORTS was trading at 1467.50. 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 30 Sept ADANIPORTS was trading at 1448.20. 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 27 Sept ADANIPORTS was trading at 1456.70. 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 28NOV2024 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.55
Theta: -3.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 105.3 | 101.75 | 91.21 | 7,424 | -591 | 1,227 |
| 20 Nov | 1289.65 | 3.55 | 0.00 | 36.66 | 2,895 | 199 | 1,819 |
| 19 Nov | 1289.65 | 3.55 | -0.20 | 36.66 | 2,895 | 200 | 1,819 |
| 18 Nov | 1279.30 | 3.75 | -2.00 | 33.30 | 1,995 | 320 | 1,623 |
| 14 Nov | 1264.55 | 5.75 | 1.25 | 28.80 | 4,145 | 161 | 1,303 |
| 13 Nov | 1287.90 | 4.5 | 1.35 | 30.96 | 1,452 | 183 | 1,150 |
| 12 Nov | 1326.00 | 3.15 | 0.30 | 33.87 | 156 | 24 | 968 |
| 11 Nov | 1347.90 | 2.85 | -0.10 | 36.03 | 357 | 8 | 943 |
| 8 Nov | 1362.10 | 2.95 | -0.70 | 35.14 | 273 | -9 | 937 |
| 7 Nov | 1353.10 | 3.65 | 0.05 | 35.92 | 569 | -33 | 944 |
| 6 Nov | 1370.00 | 3.6 | -3.20 | 38.29 | 1,583 | 183 | 977 |
| 5 Nov | 1329.35 | 6.8 | -0.85 | 36.67 | 1,764 | 117 | 793 |
| 4 Nov | 1349.25 | 7.65 | 3.90 | 40.69 | 1,203 | 210 | 679 |
| 1 Nov | 1394.40 | 3.75 | -0.85 | 38.20 | 66 | 22 | 461 |
| 31 Oct | 1375.95 | 4.6 | 0.55 | - | 204 | 22 | 440 |
| 30 Oct | 1396.20 | 4.05 | -1.55 | - | 466 | 82 | 418 |
| 29 Oct | 1372.70 | 5.6 | -4.90 | - | 401 | 100 | 343 |
| 28 Oct | 1352.20 | 10.5 | -4.05 | - | 153 | 27 | 243 |
| 25 Oct | 1318.70 | 14.55 | 5.00 | - | 189 | 37 | 216 |
| 24 Oct | 1354.40 | 9.55 | -5.30 | - | 71 | 22 | 181 |
| 23 Oct | 1340.45 | 14.85 | 4.70 | - | 52 | 9 | 159 |
| 22 Oct | 1362.85 | 10.15 | 1.40 | - | 62 | 25 | 148 |
| 21 Oct | 1375.50 | 8.75 | 2.25 | - | 16 | -2 | 123 |
| 18 Oct | 1405.60 | 6.5 | -1.45 | - | 25 | 10 | 124 |
| 17 Oct | 1394.70 | 7.95 | -0.15 | - | 17 | 3 | 115 |
| 16 Oct | 1403.80 | 8.1 | 1.10 | - | 15 | 0 | 111 |
| 15 Oct | 1420.30 | 7 | -1.45 | - | 13 | 3 | 111 |
| 14 Oct | 1410.30 | 8.45 | -1.05 | - | 27 | 4 | 108 |
| 11 Oct | 1408.25 | 9.5 | -3.50 | - | 17 | 3 | 104 |
| 10 Oct | 1417.20 | 13 | 0.00 | - | 20 | 0 | 81 |
| 9 Oct | 1408.15 | 13 | 2.00 | - | 3 | 1 | 80 |
| 8 Oct | 1418.55 | 11 | -14.55 | - | 14 | 5 | 79 |
| 7 Oct | 1355.20 | 25.55 | 20.05 | - | 120 | 69 | 73 |
| 1 Oct | 1467.50 | 5.5 | 0.05 | - | 2 | 0 | 4 |
| 30 Sept | 1448.20 | 5.45 | 0.25 | - | 2 | 0 | 2 |
| 27 Sept | 1456.70 | 5.2 | - | 1 | 0 | 1 | |
For Adani Port & Sez Ltd - strike price 1200 expiring on 28NOV2024
Delta for 1200 PE is -0.68
Historical price for 1200 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 105.3, which was 101.75 higher than the previous day. The implied volatity was 91.21, the open interest changed by -591 which decreased total open position to 1227
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 36.66, the open interest changed by 199 which increased total open position to 1819
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 3.55, which was -0.20 lower than the previous day. The implied volatity was 36.66, the open interest changed by 200 which increased total open position to 1819
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 3.75, which was -2.00 lower than the previous day. The implied volatity was 33.30, the open interest changed by 320 which increased total open position to 1623
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 5.75, which was 1.25 higher than the previous day. The implied volatity was 28.80, the open interest changed by 161 which increased total open position to 1303
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 4.5, which was 1.35 higher than the previous day. The implied volatity was 30.96, the open interest changed by 183 which increased total open position to 1150
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 3.15, which was 0.30 higher than the previous day. The implied volatity was 33.87, the open interest changed by 24 which increased total open position to 968
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was 36.03, the open interest changed by 8 which increased total open position to 943
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 2.95, which was -0.70 lower than the previous day. The implied volatity was 35.14, the open interest changed by -9 which decreased total open position to 937
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 35.92, the open interest changed by -33 which decreased total open position to 944
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 3.6, which was -3.20 lower than the previous day. The implied volatity was 38.29, the open interest changed by 183 which increased total open position to 977
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was 36.67, the open interest changed by 117 which increased total open position to 793
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 7.65, which was 3.90 higher than the previous day. The implied volatity was 40.69, the open interest changed by 210 which increased total open position to 679
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 3.75, which was -0.85 lower than the previous day. The implied volatity was 38.20, the open interest changed by 22 which increased total open position to 461
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 4.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 4.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIPORTS was trading at 1372.70. The strike last trading price was 5.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 10.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 14.55, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 9.55, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ADANIPORTS was trading at 1340.45. The strike last trading price was 14.85, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 10.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 8.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 6.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 7.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 8.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 9.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 13, 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 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 13, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 11, which was -14.55 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 25.55, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 5.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 5.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
