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

1114.65 -175.00 (-13.57%)

Back to Option Chain


Historical option data for ADANIPORTS

21 Nov 2024 04:10 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