ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.37
Theta: -2.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 9.15 | -33.70 | 78.06 | 11,382 | 546 | 978 | |||
| 20 Nov | 1289.65 | 42.85 | 0.00 | 31.14 | 650 | -88 | 429 | |||
| 19 Nov | 1289.65 | 42.85 | 7.95 | 31.14 | 650 | -91 | 429 | |||
| 18 Nov | 1279.30 | 34.9 | 5.10 | 25.95 | 2,055 | -39 | 520 | |||
| 14 Nov | 1264.55 | 29.8 | -17.15 | 24.99 | 1,942 | 488 | 554 | |||
| 13 Nov | 1287.90 | 46.95 | -26.05 | 26.96 | 124 | 17 | 66 | |||
|
|
||||||||||
| 12 Nov | 1326.00 | 73 | -33.00 | 26.09 | 24 | 2 | 49 | |||
| 11 Nov | 1347.90 | 106 | 2.50 | 44.41 | 6 | 0 | 52 | |||
| 8 Nov | 1362.10 | 103.5 | -7.00 | 27.11 | 13 | 3 | 51 | |||
| 7 Nov | 1353.10 | 110.5 | -15.15 | 36.53 | 5 | 0 | 49 | |||
| 6 Nov | 1370.00 | 125.65 | 36.00 | 31.45 | 36 | -1 | 49 | |||
| 5 Nov | 1329.35 | 89.65 | -17.55 | 30.93 | 98 | 46 | 51 | |||
| 4 Nov | 1349.25 | 107.2 | -38.55 | 31.39 | 7 | 5 | 5 | |||
| 1 Nov | 1394.40 | 145.75 | -9.50 | 25.81 | 2 | 0 | 2 | |||
| 31 Oct | 1375.95 | 155.25 | -105.75 | - | 2 | 0 | 0 | |||
| 30 Oct | 1396.20 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1372.70 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1352.20 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1318.70 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1340.45 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1362.85 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1375.50 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1420.30 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 261 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 261 | 261.00 | - | 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 1260 expiring on 28NOV2024
Delta for 1260 CE is 0.15
Historical price for 1260 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 9.15, which was -33.70 lower than the previous day. The implied volatity was 78.06, the open interest changed by 546 which increased total open position to 978
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 42.85, which was 0.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by -88 which decreased total open position to 429
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 42.85, which was 7.95 higher than the previous day. The implied volatity was 31.14, the open interest changed by -91 which decreased total open position to 429
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 34.9, which was 5.10 higher than the previous day. The implied volatity was 25.95, the open interest changed by -39 which decreased total open position to 520
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 29.8, which was -17.15 lower than the previous day. The implied volatity was 24.99, the open interest changed by 488 which increased total open position to 554
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 46.95, which was -26.05 lower than the previous day. The implied volatity was 26.96, the open interest changed by 17 which increased total open position to 66
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 73, which was -33.00 lower than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 49
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 106, which was 2.50 higher than the previous day. The implied volatity was 44.41, the open interest changed by 0 which decreased total open position to 52
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 103.5, which was -7.00 lower than the previous day. The implied volatity was 27.11, the open interest changed by 3 which increased total open position to 51
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 110.5, which was -15.15 lower than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 49
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 125.65, which was 36.00 higher than the previous day. The implied volatity was 31.45, the open interest changed by -1 which decreased total open position to 49
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 89.65, which was -17.55 lower than the previous day. The implied volatity was 30.93, the open interest changed by 46 which increased total open position to 51
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 107.2, which was -38.55 lower than the previous day. The implied volatity was 31.39, the open interest changed by 5 which increased total open position to 5
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 145.75, which was -9.50 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 2
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 155.25, which was -105.75 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, 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 261, which was 261.00 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 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.47
Theta: -3.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 158.55 | 144.80 | 103.75 | 1,367 | -565 | 648 |
| 20 Nov | 1289.65 | 13.75 | 0.00 | 32.83 | 3,509 | -73 | 1,249 |
| 19 Nov | 1289.65 | 13.75 | -0.80 | 32.83 | 3,509 | -37 | 1,249 |
| 18 Nov | 1279.30 | 14.55 | -6.65 | 28.92 | 2,747 | 267 | 1,292 |
| 14 Nov | 1264.55 | 21.2 | 6.20 | 26.20 | 4,348 | 385 | 1,038 |
| 13 Nov | 1287.90 | 15 | 6.85 | 27.57 | 2,030 | 23 | 666 |
| 12 Nov | 1326.00 | 8.15 | 1.85 | 28.42 | 832 | -24 | 653 |
| 11 Nov | 1347.90 | 6.3 | 0.00 | 30.00 | 882 | 127 | 678 |
| 8 Nov | 1362.10 | 6.3 | -0.90 | 29.69 | 511 | 9 | 551 |
| 7 Nov | 1353.10 | 7.2 | 0.35 | 30.15 | 414 | -33 | 545 |
| 6 Nov | 1370.00 | 6.85 | -7.70 | 32.93 | 1,037 | 111 | 578 |
| 5 Nov | 1329.35 | 14.55 | 0.50 | 32.79 | 2,443 | 157 | 485 |
| 4 Nov | 1349.25 | 14.05 | 7.85 | 35.90 | 588 | 96 | 329 |
| 1 Nov | 1394.40 | 6.2 | -1.80 | 32.61 | 104 | 4 | 234 |
| 31 Oct | 1375.95 | 8 | 1.55 | - | 296 | 37 | 230 |
| 30 Oct | 1396.20 | 6.45 | -4.25 | - | 329 | -5 | 193 |
| 29 Oct | 1372.70 | 10.7 | -7.25 | - | 282 | 159 | 196 |
| 28 Oct | 1352.20 | 17.95 | -10.55 | - | 50 | 20 | 36 |
| 25 Oct | 1318.70 | 28.5 | -4.15 | - | 21 | 16 | 16 |
| 24 Oct | 1354.40 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1340.45 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1362.85 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 32.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 32.65 | 32.65 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 0 | 0.00 | - | 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 1260 expiring on 28NOV2024
Delta for 1260 PE is -0.77
Historical price for 1260 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 158.55, which was 144.80 higher than the previous day. The implied volatity was 103.75, the open interest changed by -565 which decreased total open position to 648
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 32.83, the open interest changed by -73 which decreased total open position to 1249
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 13.75, which was -0.80 lower than the previous day. The implied volatity was 32.83, the open interest changed by -37 which decreased total open position to 1249
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 14.55, which was -6.65 lower than the previous day. The implied volatity was 28.92, the open interest changed by 267 which increased total open position to 1292
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 21.2, which was 6.20 higher than the previous day. The implied volatity was 26.20, the open interest changed by 385 which increased total open position to 1038
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 15, which was 6.85 higher than the previous day. The implied volatity was 27.57, the open interest changed by 23 which increased total open position to 666
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 8.15, which was 1.85 higher than the previous day. The implied volatity was 28.42, the open interest changed by -24 which decreased total open position to 653
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 30.00, the open interest changed by 127 which increased total open position to 678
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 6.3, which was -0.90 lower than the previous day. The implied volatity was 29.69, the open interest changed by 9 which increased total open position to 551
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 7.2, which was 0.35 higher than the previous day. The implied volatity was 30.15, the open interest changed by -33 which decreased total open position to 545
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 6.85, which was -7.70 lower than the previous day. The implied volatity was 32.93, the open interest changed by 111 which increased total open position to 578
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 14.55, which was 0.50 higher than the previous day. The implied volatity was 32.79, the open interest changed by 157 which increased total open position to 485
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 14.05, which was 7.85 higher than the previous day. The implied volatity was 35.90, the open interest changed by 96 which increased total open position to 329
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 6.2, which was -1.80 lower than the previous day. The implied volatity was 32.61, the open interest changed by 4 which increased total open position to 234
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 8, which was 1.55 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 6.45, which was -4.25 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 10.7, which was -7.25 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 17.95, which was -10.55 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 28.5, which was -4.15 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, which was 32.65 higher 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 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 8 Oct ADANIPORTS was trading at 1418.55. 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 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
