ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
03 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 1.00
Theta: -1.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.76
Historical price for 1220 CE is as follows
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: -0.26
Vega: 1.04
Theta: -0.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.26
Historical price for 1220 PE is as follows
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
