ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.25
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 2.3 | -3.25 | 36.23 | 7,678 | -325 | 3,945 | |||
| 19 Dec | 1205.00 | 5.55 | -3.10 | 33.98 | 5,406 | 16 | 4,266 | |||
| 18 Dec | 1210.05 | 8.65 | -7.10 | 34.81 | 4,992 | -96 | 4,256 | |||
| 17 Dec | 1231.90 | 15.75 | -4.55 | 33.60 | 10,614 | -7 | 4,358 | |||
| 16 Dec | 1243.15 | 20.3 | -7.15 | 32.41 | 6,120 | 925 | 4,366 | |||
| 13 Dec | 1259.95 | 27.45 | 1.00 | 26.73 | 11,162 | -55 | 3,462 | |||
| 12 Dec | 1244.00 | 26.45 | 3.30 | 32.43 | 21,907 | 216 | 3,540 | |||
| 11 Dec | 1233.80 | 23.15 | -8.55 | 33.17 | 6,052 | 457 | 3,319 | |||
| 10 Dec | 1248.75 | 31.7 | -8.00 | 31.46 | 5,095 | 497 | 2,872 | |||
| 9 Dec | 1266.85 | 39.7 | -1.00 | 30.64 | 5,703 | 95 | 2,377 | |||
| 6 Dec | 1259.05 | 40.7 | -9.35 | 32.69 | 2,586 | 277 | 2,269 | |||
| 5 Dec | 1277.05 | 50.05 | 0.15 | 31.14 | 3,816 | 91 | 1,992 | |||
| 4 Dec | 1269.55 | 49.9 | -14.10 | 33.85 | 3,339 | 232 | 1,903 | |||
| 3 Dec | 1288.65 | 64 | 31.95 | 34.92 | 22,866 | 159 | 1,677 | |||
| 2 Dec | 1215.80 | 32.05 | 2.25 | 38.06 | 4,097 | -23 | 1,536 | |||
| 29 Nov | 1190.05 | 29.8 | -4.45 | 42.22 | 5,893 | 158 | 1,568 | |||
|
|
||||||||||
| 28 Nov | 1167.60 | 34.25 | -10.80 | 50.21 | 5,993 | 517 | 1,413 | |||
| 27 Nov | 1199.95 | 45.05 | 25.80 | 50.17 | 4,553 | 532 | 890 | |||
| 26 Nov | 1128.85 | 19.25 | -8.75 | 44.84 | 753 | 76 | 360 | |||
| 25 Nov | 1166.80 | 28 | -2.00 | 44.09 | 646 | 234 | 283 | |||
| 22 Nov | 1136.75 | 30 | -3.80 | 49.74 | 437 | 85 | 134 | |||
| 21 Nov | 1114.65 | 33.8 | -143.30 | 57.01 | 113 | 49 | 49 | |||
| 20 Nov | 1289.65 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 177.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 177.1 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1260 expiring on 26DEC2024
Delta for 1260 CE is 0.09
Historical price for 1260 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 2.3, which was -3.25 lower than the previous day. The implied volatity was 36.23, the open interest changed by -325 which decreased total open position to 3945
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 5.55, which was -3.10 lower than the previous day. The implied volatity was 33.98, the open interest changed by 16 which increased total open position to 4266
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 8.65, which was -7.10 lower than the previous day. The implied volatity was 34.81, the open interest changed by -96 which decreased total open position to 4256
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 15.75, which was -4.55 lower than the previous day. The implied volatity was 33.60, the open interest changed by -7 which decreased total open position to 4358
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 20.3, which was -7.15 lower than the previous day. The implied volatity was 32.41, the open interest changed by 925 which increased total open position to 4366
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 27.45, which was 1.00 higher than the previous day. The implied volatity was 26.73, the open interest changed by -55 which decreased total open position to 3462
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 26.45, which was 3.30 higher than the previous day. The implied volatity was 32.43, the open interest changed by 216 which increased total open position to 3540
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 23.15, which was -8.55 lower than the previous day. The implied volatity was 33.17, the open interest changed by 457 which increased total open position to 3319
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 31.7, which was -8.00 lower than the previous day. The implied volatity was 31.46, the open interest changed by 497 which increased total open position to 2872
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 39.7, which was -1.00 lower than the previous day. The implied volatity was 30.64, the open interest changed by 95 which increased total open position to 2377
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 40.7, which was -9.35 lower than the previous day. The implied volatity was 32.69, the open interest changed by 277 which increased total open position to 2269
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 50.05, which was 0.15 higher than the previous day. The implied volatity was 31.14, the open interest changed by 91 which increased total open position to 1992
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 49.9, which was -14.10 lower than the previous day. The implied volatity was 33.85, the open interest changed by 232 which increased total open position to 1903
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 64, which was 31.95 higher than the previous day. The implied volatity was 34.92, the open interest changed by 159 which increased total open position to 1677
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 32.05, which was 2.25 higher than the previous day. The implied volatity was 38.06, the open interest changed by -23 which decreased total open position to 1536
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 29.8, which was -4.45 lower than the previous day. The implied volatity was 42.22, the open interest changed by 158 which increased total open position to 1568
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 34.25, which was -10.80 lower than the previous day. The implied volatity was 50.21, the open interest changed by 517 which increased total open position to 1413
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 45.05, which was 25.80 higher than the previous day. The implied volatity was 50.17, the open interest changed by 532 which increased total open position to 890
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 19.25, which was -8.75 lower than the previous day. The implied volatity was 44.84, the open interest changed by 76 which increased total open position to 360
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 28, which was -2.00 lower than the previous day. The implied volatity was 44.09, the open interest changed by 234 which increased total open position to 283
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 30, which was -3.80 lower than the previous day. The implied volatity was 49.74, the open interest changed by 85 which increased total open position to 134
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 33.8, which was -143.30 lower than the previous day. The implied volatity was 57.01, the open interest changed by 49 which increased total open position to 49
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 177.1, 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 177.1, 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 177.1, 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 177.1, 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 177.1, 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 177.1, 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 177.1, 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 177.1, 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 177.1, 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 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.33
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 80.95 | 20.35 | 43.19 | 258 | -63 | 2,195 |
| 19 Dec | 1205.00 | 60.6 | 6.45 | 37.17 | 251 | -68 | 2,260 |
| 18 Dec | 1210.05 | 54.15 | 15.65 | 33.29 | 853 | -85 | 2,328 |
| 17 Dec | 1231.90 | 38.5 | 6.05 | 31.19 | 2,886 | 96 | 2,418 |
| 16 Dec | 1243.15 | 32.45 | 7.45 | 30.05 | 2,330 | 38 | 2,309 |
| 13 Dec | 1259.95 | 25 | -11.00 | 28.56 | 3,874 | -33 | 2,285 |
| 12 Dec | 1244.00 | 36 | -8.00 | 30.39 | 5,013 | 295 | 2,320 |
| 11 Dec | 1233.80 | 44 | 9.50 | 31.07 | 2,216 | 34 | 2,024 |
| 10 Dec | 1248.75 | 34.5 | 3.85 | 31.76 | 3,338 | 81 | 1,993 |
| 9 Dec | 1266.85 | 30.65 | -5.30 | 33.58 | 4,116 | 482 | 1,912 |
| 6 Dec | 1259.05 | 35.95 | 5.70 | 32.63 | 2,936 | 85 | 1,425 |
| 5 Dec | 1277.05 | 30.25 | -7.75 | 33.54 | 4,737 | 8 | 1,342 |
| 4 Dec | 1269.55 | 38 | 5.60 | 36.69 | 5,487 | -108 | 1,338 |
| 3 Dec | 1288.65 | 32.4 | -34.60 | 37.65 | 10,664 | 1,075 | 1,453 |
| 2 Dec | 1215.80 | 67 | -26.25 | 36.99 | 427 | -27 | 379 |
| 29 Nov | 1190.05 | 93.25 | -20.90 | 42.42 | 395 | 47 | 407 |
| 28 Nov | 1167.60 | 114.15 | 14.20 | 49.44 | 536 | 124 | 359 |
| 27 Nov | 1199.95 | 99.95 | -41.05 | 50.45 | 483 | 133 | 235 |
| 26 Nov | 1128.85 | 141 | 24.50 | 48.31 | 35 | 21 | 103 |
| 25 Nov | 1166.80 | 116.5 | -33.50 | 46.00 | 89 | 32 | 82 |
| 22 Nov | 1136.75 | 150 | -12.50 | 57.59 | 16 | -1 | 49 |
| 21 Nov | 1114.65 | 162.5 | 139.00 | 57.05 | 40 | 7 | 51 |
| 20 Nov | 1289.65 | 23.5 | 0.00 | 25.08 | 44 | 32 | 43 |
| 19 Nov | 1289.65 | 23.5 | -6.70 | 25.08 | 44 | 31 | 43 |
| 18 Nov | 1279.30 | 30.2 | -8.80 | 27.37 | 13 | 3 | 12 |
| 14 Nov | 1264.55 | 39 | -8.15 | 28.31 | 9 | 7 | 7 |
| 13 Nov | 1287.90 | 47.15 | 0.00 | 2.74 | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 47.15 | 0.00 | 4.72 | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 47.15 | 0.00 | 5.90 | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 47.15 | 0.00 | 6.11 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 47.15 | 4.96 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1260 expiring on 26DEC2024
Delta for 1260 PE is -0.87
Historical price for 1260 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 80.95, which was 20.35 higher than the previous day. The implied volatity was 43.19, the open interest changed by -63 which decreased total open position to 2195
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 60.6, which was 6.45 higher than the previous day. The implied volatity was 37.17, the open interest changed by -68 which decreased total open position to 2260
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 54.15, which was 15.65 higher than the previous day. The implied volatity was 33.29, the open interest changed by -85 which decreased total open position to 2328
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 38.5, which was 6.05 higher than the previous day. The implied volatity was 31.19, the open interest changed by 96 which increased total open position to 2418
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 32.45, which was 7.45 higher than the previous day. The implied volatity was 30.05, the open interest changed by 38 which increased total open position to 2309
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 25, which was -11.00 lower than the previous day. The implied volatity was 28.56, the open interest changed by -33 which decreased total open position to 2285
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 36, which was -8.00 lower than the previous day. The implied volatity was 30.39, the open interest changed by 295 which increased total open position to 2320
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 44, which was 9.50 higher than the previous day. The implied volatity was 31.07, the open interest changed by 34 which increased total open position to 2024
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 34.5, which was 3.85 higher than the previous day. The implied volatity was 31.76, the open interest changed by 81 which increased total open position to 1993
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 30.65, which was -5.30 lower than the previous day. The implied volatity was 33.58, the open interest changed by 482 which increased total open position to 1912
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 35.95, which was 5.70 higher than the previous day. The implied volatity was 32.63, the open interest changed by 85 which increased total open position to 1425
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 30.25, which was -7.75 lower than the previous day. The implied volatity was 33.54, the open interest changed by 8 which increased total open position to 1342
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 38, which was 5.60 higher than the previous day. The implied volatity was 36.69, the open interest changed by -108 which decreased total open position to 1338
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 32.4, which was -34.60 lower than the previous day. The implied volatity was 37.65, the open interest changed by 1075 which increased total open position to 1453
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 67, which was -26.25 lower than the previous day. The implied volatity was 36.99, the open interest changed by -27 which decreased total open position to 379
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 93.25, which was -20.90 lower than the previous day. The implied volatity was 42.42, the open interest changed by 47 which increased total open position to 407
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 114.15, which was 14.20 higher than the previous day. The implied volatity was 49.44, the open interest changed by 124 which increased total open position to 359
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 99.95, which was -41.05 lower than the previous day. The implied volatity was 50.45, the open interest changed by 133 which increased total open position to 235
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 141, which was 24.50 higher than the previous day. The implied volatity was 48.31, the open interest changed by 21 which increased total open position to 103
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 116.5, which was -33.50 lower than the previous day. The implied volatity was 46.00, the open interest changed by 32 which increased total open position to 82
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 150, which was -12.50 lower than the previous day. The implied volatity was 57.59, the open interest changed by -1 which decreased total open position to 49
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 162.5, which was 139.00 higher than the previous day. The implied volatity was 57.05, the open interest changed by 7 which increased total open position to 51
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 25.08, the open interest changed by 32 which increased total open position to 43
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 23.5, which was -6.70 lower than the previous day. The implied volatity was 25.08, the open interest changed by 31 which increased total open position to 43
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 30.2, which was -8.80 lower than the previous day. The implied volatity was 27.37, the open interest changed by 3 which increased total open position to 12
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 39, which was -8.15 lower than the previous day. The implied volatity was 28.31, the open interest changed by 7 which increased total open position to 7
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 47.15, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 47.15, which was 0.00 lower than the previous day. The implied volatity was 4.72, 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 47.15, which was 0.00 lower than the previous day. The implied volatity was 5.90, 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 47.15, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 47.15, which was lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
