ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.47
Theta: -2.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 15 | -59.60 | 76.65 | 10,072 | 1,156 | 1,199 | |||
| 20 Nov | 1289.65 | 74.6 | 0.00 | 32.51 | 6 | -4 | 42 | |||
| 19 Nov | 1289.65 | 74.6 | 6.15 | 32.51 | 6 | -5 | 42 | |||
| 18 Nov | 1279.30 | 68.45 | 9.35 | 31.66 | 24 | -5 | 48 | |||
| 14 Nov | 1264.55 | 59.1 | -35.35 | 28.33 | 86 | 51 | 53 | |||
| 13 Nov | 1287.90 | 94.45 | -28.45 | 49.64 | 1 | 0 | 3 | |||
| 12 Nov | 1326.00 | 122.9 | -25.05 | 50.89 | 2 | 0 | 3 | |||
|
|
||||||||||
| 11 Nov | 1347.90 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 147.95 | 13.45 | 42.81 | 2 | 1 | 4 | |||
| 6 Nov | 1370.00 | 134.5 | 32.70 | - | 2 | 1 | 3 | |||
| 5 Nov | 1329.35 | 101.8 | -39.70 | - | 2 | 0 | 1 | |||
| 4 Nov | 1349.25 | 141.5 | -150.50 | 31.60 | 1 | 0 | 0 | |||
| 1 Nov | 1394.40 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1375.95 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1396.20 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1372.70 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1352.20 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1318.70 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1340.45 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1362.85 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1375.50 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1420.30 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 292 | 292.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 0 | 0.00 | - | 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 1220 expiring on 28NOV2024
Delta for 1220 CE is 0.23
Historical price for 1220 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 15, which was -59.60 lower than the previous day. The implied volatity was 76.65, the open interest changed by 1156 which increased total open position to 1199
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 74.6, which was 0.00 lower than the previous day. The implied volatity was 32.51, the open interest changed by -4 which decreased total open position to 42
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 74.6, which was 6.15 higher than the previous day. The implied volatity was 32.51, the open interest changed by -5 which decreased total open position to 42
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 68.45, which was 9.35 higher than the previous day. The implied volatity was 31.66, the open interest changed by -5 which decreased total open position to 48
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 59.1, which was -35.35 lower than the previous day. The implied volatity was 28.33, the open interest changed by 51 which increased total open position to 53
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 94.45, which was -28.45 lower than the previous day. The implied volatity was 49.64, the open interest changed by 0 which decreased total open position to 3
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 122.9, which was -25.05 lower than the previous day. The implied volatity was 50.89, the open interest changed by 0 which decreased total open position to 3
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 147.95, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 147.95, 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 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 147.95, which was 13.45 higher than the previous day. The implied volatity was 42.81, the open interest changed by 1 which increased total open position to 4
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 134.5, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 101.8, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 141.5, which was -150.50 lower than the previous day. The implied volatity was 31.60, 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 292, 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 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 292, 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 292, 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 292, 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 292, 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 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 292, 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 292, 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 292, 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 292, 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 292, 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 292, 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 292, 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 292, 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 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 292, 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 292, 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 292, 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 292, 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 292, 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 292, which was 292.00 higher 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 0.00 lower 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 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.51
Theta: -3.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 120.7 | 115.05 | 91.02 | 1,085 | -186 | 437 |
| 20 Nov | 1289.65 | 5.65 | 0.00 | 35.30 | 2,067 | 137 | 623 |
| 19 Nov | 1289.65 | 5.65 | -0.30 | 35.30 | 2,067 | 137 | 623 |
| 18 Nov | 1279.30 | 5.95 | -2.85 | 31.73 | 1,475 | 115 | 491 |
| 14 Nov | 1264.55 | 8.8 | 2.40 | 27.41 | 2,406 | 84 | 384 |
| 13 Nov | 1287.90 | 6.4 | 2.60 | 29.14 | 1,097 | 49 | 301 |
| 12 Nov | 1326.00 | 3.8 | 0.40 | 31.00 | 225 | -44 | 252 |
| 11 Nov | 1347.90 | 3.4 | -0.15 | 33.37 | 349 | 3 | 276 |
| 8 Nov | 1362.10 | 3.55 | -0.80 | 32.85 | 514 | 59 | 275 |
| 7 Nov | 1353.10 | 4.35 | -0.10 | 33.62 | 226 | 54 | 215 |
| 6 Nov | 1370.00 | 4.45 | -4.55 | 36.53 | 647 | -35 | 161 |
| 5 Nov | 1329.35 | 9 | -0.35 | 35.67 | 887 | 62 | 196 |
| 4 Nov | 1349.25 | 9.35 | 5.25 | 39.09 | 524 | 95 | 134 |
| 1 Nov | 1394.40 | 4.1 | -1.25 | 35.72 | 9 | 2 | 39 |
| 31 Oct | 1375.95 | 5.35 | 0.80 | - | 53 | 17 | 38 |
| 30 Oct | 1396.20 | 4.55 | -2.35 | - | 107 | -41 | 20 |
| 29 Oct | 1372.70 | 6.9 | -5.80 | - | 76 | 54 | 62 |
| 28 Oct | 1352.20 | 12.7 | -11.45 | - | 14 | 7 | 7 |
| 25 Oct | 1318.70 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1354.40 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1340.45 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1362.85 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 24.15 | 24.15 | - | 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 1220 expiring on 28NOV2024
Delta for 1220 PE is -0.73
Historical price for 1220 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 120.7, which was 115.05 higher than the previous day. The implied volatity was 91.02, the open interest changed by -186 which decreased total open position to 437
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was 35.30, the open interest changed by 137 which increased total open position to 623
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 5.65, which was -0.30 lower than the previous day. The implied volatity was 35.30, the open interest changed by 137 which increased total open position to 623
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 5.95, which was -2.85 lower than the previous day. The implied volatity was 31.73, the open interest changed by 115 which increased total open position to 491
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 8.8, which was 2.40 higher than the previous day. The implied volatity was 27.41, the open interest changed by 84 which increased total open position to 384
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 6.4, which was 2.60 higher than the previous day. The implied volatity was 29.14, the open interest changed by 49 which increased total open position to 301
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 3.8, which was 0.40 higher than the previous day. The implied volatity was 31.00, the open interest changed by -44 which decreased total open position to 252
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 33.37, the open interest changed by 3 which increased total open position to 276
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 3.55, which was -0.80 lower than the previous day. The implied volatity was 32.85, the open interest changed by 59 which increased total open position to 275
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 4.35, which was -0.10 lower than the previous day. The implied volatity was 33.62, the open interest changed by 54 which increased total open position to 215
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 4.45, which was -4.55 lower than the previous day. The implied volatity was 36.53, the open interest changed by -35 which decreased total open position to 161
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 9, which was -0.35 lower than the previous day. The implied volatity was 35.67, the open interest changed by 62 which increased total open position to 196
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 9.35, which was 5.25 higher than the previous day. The implied volatity was 39.09, the open interest changed by 95 which increased total open position to 134
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 4.1, which was -1.25 lower than the previous day. The implied volatity was 35.72, the open interest changed by 2 which increased total open position to 39
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 5.35, which was 0.80 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 4.55, which was -2.35 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 6.9, which was -5.80 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 12.7, which was -11.45 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, which was 24.15 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
