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

1182.45 -22.55 (-1.87%)

Back to Option Chain


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