ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.42
Theta: -1.00
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 4.35 | -8.20 | 27.13 | 12,939 | 191 | 2,415 | |||
| 19 Dec | 1205.00 | 12.55 | -6.65 | 27.79 | 5,653 | 350 | 2,226 | |||
| 18 Dec | 1210.05 | 19.2 | -14.70 | 31.06 | 4,739 | 614 | 1,874 | |||
| 17 Dec | 1231.90 | 33.9 | -8.40 | 33.19 | 1,297 | 72 | 1,260 | |||
| 16 Dec | 1243.15 | 42.3 | -10.35 | 33.84 | 519 | 40 | 1,187 | |||
| 13 Dec | 1259.95 | 52.65 | 4.55 | 26.42 | 1,753 | -52 | 1,149 | |||
|
|
||||||||||
| 12 Dec | 1244.00 | 48.1 | 5.75 | 32.92 | 3,364 | -10 | 1,197 | |||
| 11 Dec | 1233.80 | 42.35 | -12.55 | 33.55 | 880 | 47 | 1,209 | |||
| 10 Dec | 1248.75 | 54.9 | -10.65 | 31.96 | 281 | 22 | 1,165 | |||
| 9 Dec | 1266.85 | 65.55 | 0.60 | 31.17 | 251 | -62 | 1,144 | |||
| 6 Dec | 1259.05 | 64.95 | -12.05 | 33.57 | 231 | -4 | 1,206 | |||
| 5 Dec | 1277.05 | 77 | 1.15 | 31.85 | 279 | -26 | 1,209 | |||
| 4 Dec | 1269.55 | 75.85 | -16.05 | 35.21 | 729 | -58 | 1,236 | |||
| 3 Dec | 1288.65 | 91.9 | 41.75 | 36.04 | 5,762 | -1,081 | 1,303 | |||
| 2 Dec | 1215.80 | 50.15 | 5.50 | 38.98 | 6,764 | 152 | 2,405 | |||
| 29 Nov | 1190.05 | 44.65 | -4.25 | 42.77 | 7,260 | 114 | 2,263 | |||
| 28 Nov | 1167.60 | 48.9 | -12.85 | 51.23 | 9,701 | 1,133 | 2,150 | |||
| 27 Nov | 1199.95 | 61.75 | 31.75 | 50.99 | 7,792 | 691 | 1,020 | |||
| 26 Nov | 1128.85 | 30 | -13.30 | 45.94 | 548 | 152 | 329 | |||
| 25 Nov | 1166.80 | 43.3 | -0.70 | 46.36 | 675 | 134 | 177 | |||
| 22 Nov | 1136.75 | 44 | 1.35 | 51.89 | 442 | 72 | 115 | |||
| 21 Nov | 1114.65 | 42.65 | -162.05 | 55.65 | 84 | 38 | 38 | |||
| 20 Nov | 1289.65 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 204.7 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1220 expiring on 26DEC2024
Delta for 1220 CE is 0.19
Historical price for 1220 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 4.35, which was -8.20 lower than the previous day. The implied volatity was 27.13, the open interest changed by 191 which increased total open position to 2415
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 12.55, which was -6.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by 350 which increased total open position to 2226
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 19.2, which was -14.70 lower than the previous day. The implied volatity was 31.06, the open interest changed by 614 which increased total open position to 1874
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 33.9, which was -8.40 lower than the previous day. The implied volatity was 33.19, the open interest changed by 72 which increased total open position to 1260
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 42.3, which was -10.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by 40 which increased total open position to 1187
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 52.65, which was 4.55 higher than the previous day. The implied volatity was 26.42, the open interest changed by -52 which decreased total open position to 1149
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 48.1, which was 5.75 higher than the previous day. The implied volatity was 32.92, the open interest changed by -10 which decreased total open position to 1197
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 42.35, which was -12.55 lower than the previous day. The implied volatity was 33.55, the open interest changed by 47 which increased total open position to 1209
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 54.9, which was -10.65 lower than the previous day. The implied volatity was 31.96, the open interest changed by 22 which increased total open position to 1165
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 65.55, which was 0.60 higher than the previous day. The implied volatity was 31.17, the open interest changed by -62 which decreased total open position to 1144
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 64.95, which was -12.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by -4 which decreased total open position to 1206
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 77, which was 1.15 higher than the previous day. The implied volatity was 31.85, the open interest changed by -26 which decreased total open position to 1209
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 75.85, which was -16.05 lower than the previous day. The implied volatity was 35.21, the open interest changed by -58 which decreased total open position to 1236
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 91.9, which was 41.75 higher than the previous day. The implied volatity was 36.04, the open interest changed by -1081 which decreased total open position to 1303
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 50.15, which was 5.50 higher than the previous day. The implied volatity was 38.98, the open interest changed by 152 which increased total open position to 2405
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 44.65, which was -4.25 lower than the previous day. The implied volatity was 42.77, the open interest changed by 114 which increased total open position to 2263
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 48.9, which was -12.85 lower than the previous day. The implied volatity was 51.23, the open interest changed by 1133 which increased total open position to 2150
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 61.75, which was 31.75 higher than the previous day. The implied volatity was 50.99, the open interest changed by 691 which increased total open position to 1020
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 30, which was -13.30 lower than the previous day. The implied volatity was 45.94, the open interest changed by 152 which increased total open position to 329
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 43.3, which was -0.70 lower than the previous day. The implied volatity was 46.36, the open interest changed by 134 which increased total open position to 177
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 44, which was 1.35 higher than the previous day. The implied volatity was 51.89, the open interest changed by 72 which increased total open position to 115
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 42.65, which was -162.05 lower than the previous day. The implied volatity was 55.65, the open interest changed by 38 which increased total open position to 38
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 204.7, 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 204.7, 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 204.7, 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 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 26DEC2024 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.46
Theta: -0.98
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 43.2 | 15.25 | 32.00 | 2,982 | -135 | 1,086 |
| 19 Dec | 1205.00 | 27.95 | 2.55 | 30.49 | 1,575 | -139 | 1,219 |
| 18 Dec | 1210.05 | 25.4 | 9.00 | 30.73 | 3,533 | -244 | 1,358 |
| 17 Dec | 1231.90 | 16.4 | 2.10 | 30.37 | 2,156 | 35 | 1,602 |
| 16 Dec | 1243.15 | 14.3 | 2.75 | 30.96 | 1,662 | -58 | 1,567 |
| 13 Dec | 1259.95 | 11.55 | -6.15 | 30.36 | 3,445 | 40 | 1,633 |
| 12 Dec | 1244.00 | 17.7 | -5.45 | 31.16 | 6,400 | 173 | 1,595 |
| 11 Dec | 1233.80 | 23.15 | 5.15 | 31.22 | 2,066 | -119 | 1,423 |
| 10 Dec | 1248.75 | 18 | 1.65 | 31.32 | 1,511 | 58 | 1,538 |
| 9 Dec | 1266.85 | 16.35 | -4.20 | 34.32 | 1,342 | 78 | 1,481 |
| 6 Dec | 1259.05 | 20.55 | 3.10 | 33.64 | 1,372 | 35 | 1,406 |
| 5 Dec | 1277.05 | 17.45 | -6.40 | 34.77 | 1,952 | 18 | 1,374 |
| 4 Dec | 1269.55 | 23.85 | 2.80 | 38.12 | 3,054 | -46 | 1,355 |
| 3 Dec | 1288.65 | 21.05 | -23.95 | 39.75 | 7,144 | 286 | 1,428 |
| 2 Dec | 1215.80 | 45 | -23.00 | 37.65 | 2,501 | 266 | 1,145 |
| 29 Nov | 1190.05 | 68 | -21.50 | 42.64 | 1,551 | -45 | 876 |
| 28 Nov | 1167.60 | 89.5 | 12.25 | 50.95 | 2,398 | 327 | 920 |
| 27 Nov | 1199.95 | 77.25 | -39.10 | 51.48 | 1,740 | 462 | 591 |
| 26 Nov | 1128.85 | 116.35 | 24.85 | 52.51 | 83 | 66 | 129 |
| 25 Nov | 1166.80 | 91.5 | -36.50 | 47.62 | 68 | 58 | 63 |
| 22 Nov | 1136.75 | 128 | -22.00 | 61.84 | 17 | 4 | 9 |
| 21 Nov | 1114.65 | 150 | 135.00 | 68.56 | 4 | 1 | 5 |
| 20 Nov | 1289.65 | 15 | 0.00 | 27.62 | 3 | 3 | 3 |
| 19 Nov | 1289.65 | 15 | -7.60 | 27.62 | 3 | 2 | 3 |
| 18 Nov | 1279.30 | 22.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 1264.55 | 22.6 | -12.60 | 27.65 | 1 | 0 | 0 |
| 13 Nov | 1287.90 | 35.2 | 0.00 | 5.24 | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 35.2 | 0.00 | 8.62 | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 35.2 | 0.00 | 8.26 | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 35.2 | 0.00 | 8.38 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 35.2 | 6.99 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1220 expiring on 26DEC2024
Delta for 1220 PE is -0.77
Historical price for 1220 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 43.2, which was 15.25 higher than the previous day. The implied volatity was 32.00, the open interest changed by -135 which decreased total open position to 1086
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 27.95, which was 2.55 higher than the previous day. The implied volatity was 30.49, the open interest changed by -139 which decreased total open position to 1219
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 25.4, which was 9.00 higher than the previous day. The implied volatity was 30.73, the open interest changed by -244 which decreased total open position to 1358
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 16.4, which was 2.10 higher than the previous day. The implied volatity was 30.37, the open interest changed by 35 which increased total open position to 1602
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 14.3, which was 2.75 higher than the previous day. The implied volatity was 30.96, the open interest changed by -58 which decreased total open position to 1567
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 11.55, which was -6.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by 40 which increased total open position to 1633
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 17.7, which was -5.45 lower than the previous day. The implied volatity was 31.16, the open interest changed by 173 which increased total open position to 1595
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 23.15, which was 5.15 higher than the previous day. The implied volatity was 31.22, the open interest changed by -119 which decreased total open position to 1423
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 18, which was 1.65 higher than the previous day. The implied volatity was 31.32, the open interest changed by 58 which increased total open position to 1538
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 16.35, which was -4.20 lower than the previous day. The implied volatity was 34.32, the open interest changed by 78 which increased total open position to 1481
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 20.55, which was 3.10 higher than the previous day. The implied volatity was 33.64, the open interest changed by 35 which increased total open position to 1406
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 17.45, which was -6.40 lower than the previous day. The implied volatity was 34.77, the open interest changed by 18 which increased total open position to 1374
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 23.85, which was 2.80 higher than the previous day. The implied volatity was 38.12, the open interest changed by -46 which decreased total open position to 1355
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 21.05, which was -23.95 lower than the previous day. The implied volatity was 39.75, the open interest changed by 286 which increased total open position to 1428
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 45, which was -23.00 lower than the previous day. The implied volatity was 37.65, the open interest changed by 266 which increased total open position to 1145
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 68, which was -21.50 lower than the previous day. The implied volatity was 42.64, the open interest changed by -45 which decreased total open position to 876
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 89.5, which was 12.25 higher than the previous day. The implied volatity was 50.95, the open interest changed by 327 which increased total open position to 920
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 77.25, which was -39.10 lower than the previous day. The implied volatity was 51.48, the open interest changed by 462 which increased total open position to 591
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 116.35, which was 24.85 higher than the previous day. The implied volatity was 52.51, the open interest changed by 66 which increased total open position to 129
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 91.5, which was -36.50 lower than the previous day. The implied volatity was 47.62, the open interest changed by 58 which increased total open position to 63
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 128, which was -22.00 lower than the previous day. The implied volatity was 61.84, the open interest changed by 4 which increased total open position to 9
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 150, which was 135.00 higher than the previous day. The implied volatity was 68.56, the open interest changed by 1 which increased total open position to 5
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 3
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 15, which was -7.60 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 3
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 22.6, 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 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 22.6, which was -12.60 lower than the previous day. The implied volatity was 27.65, 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 35.2, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 35.2, which was 0.00 lower than the previous day. The implied volatity was 8.62, 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 35.2, which was 0.00 lower than the previous day. The implied volatity was 8.26, 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 35.2, which was 0.00 lower than the previous day. The implied volatity was 8.38, 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 35.2, which was lower than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0
