ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
03 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 1.27
Theta: -1.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1288.65 | 52.65 | 27.35 | 34.92 | 23,122 | 644 | 1,752 | |||
| 2 Dec | 1215.80 | 25.3 | 1.20 | 37.95 | 3,129 | -150 | 1,117 | |||
| 29 Nov | 1190.05 | 24.1 | -4.20 | 42.13 | 3,384 | 55 | 1,279 | |||
| 28 Nov | 1167.60 | 28.3 | -10.00 | 49.73 | 3,925 | 529 | 1,224 | |||
| 27 Nov | 1199.95 | 38.3 | 23.15 | 49.99 | 3,441 | 445 | 694 | |||
| 26 Nov | 1128.85 | 15.15 | -7.60 | 44.36 | 309 | 64 | 249 | |||
| 25 Nov | 1166.80 | 22.75 | -3.25 | 43.79 | 257 | 142 | 185 | |||
| 22 Nov | 1136.75 | 26 | -3.40 | 50.24 | 212 | 42 | 85 | |||
| 21 Nov | 1114.65 | 29.4 | -26.10 | 56.81 | 112 | 40 | 42 | |||
| 20 Nov | 1289.65 | 55.5 | 0.00 | 27.64 | 2 | 2 | 1 | |||
| 19 Nov | 1289.65 | 55.5 | -213.55 | 27.64 | 2 | 1 | 1 | |||
| 18 Nov | 1279.30 | 269.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 269.05 | 0.00 | 0.04 | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 269.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 269.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 1347.90 | 269.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 269.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 269.05 | 269.05 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 0 | 0.00 | - | 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 | |||
| 4 Oct | 1413.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1425.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1467.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1448.20 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1280 expiring on 26DEC2024
Delta for 1280 CE is 0.57
Historical price for 1280 CE is as follows
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 52.65, which was 27.35 higher than the previous day. The implied volatity was 34.92, the open interest changed by 644 which increased total open position to 1752
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 25.3, which was 1.20 higher than the previous day. The implied volatity was 37.95, the open interest changed by -150 which decreased total open position to 1117
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 24.1, which was -4.20 lower than the previous day. The implied volatity was 42.13, the open interest changed by 55 which increased total open position to 1279
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 28.3, which was -10.00 lower than the previous day. The implied volatity was 49.73, the open interest changed by 529 which increased total open position to 1224
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 38.3, which was 23.15 higher than the previous day. The implied volatity was 49.99, the open interest changed by 445 which increased total open position to 694
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 15.15, which was -7.60 lower than the previous day. The implied volatity was 44.36, the open interest changed by 64 which increased total open position to 249
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 22.75, which was -3.25 lower than the previous day. The implied volatity was 43.79, the open interest changed by 142 which increased total open position to 185
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 26, which was -3.40 lower than the previous day. The implied volatity was 50.24, the open interest changed by 42 which increased total open position to 85
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 29.4, which was -26.10 lower than the previous day. The implied volatity was 56.81, the open interest changed by 40 which increased total open position to 42
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 55.5, which was 0.00 lower than the previous day. The implied volatity was 27.64, the open interest changed by 2 which increased total open position to 1
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 55.5, which was -213.55 lower than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 1
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 269.05, 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 269.05, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 269.05, 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 269.05, 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 269.05, 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 269.05, 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 269.05, which was 269.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct ADANIPORTS was trading at 1354.40. 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 16 Oct ADANIPORTS was trading at 1403.80. 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 14 Oct ADANIPORTS was trading at 1410.30. 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 10 Oct ADANIPORTS was trading at 1417.20. 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 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 4 Oct ADANIPORTS was trading at 1413.70. 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 3 Oct ADANIPORTS was trading at 1425.20. 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 26DEC2024 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.27
Theta: -0.86
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1288.65 | 40.15 | -40.30 | 36.92 | 10,215 | 1,093 | 1,210 |
| 2 Dec | 1215.80 | 80.45 | -26.95 | 37.11 | 57 | -6 | 118 |
| 29 Nov | 1190.05 | 107.4 | -18.70 | 42.33 | 82 | 17 | 124 |
| 28 Nov | 1167.60 | 126.1 | 16.55 | 47.15 | 218 | 82 | 108 |
| 27 Nov | 1199.95 | 109.55 | -47.40 | 47.51 | 35 | 20 | 25 |
| 26 Nov | 1128.85 | 156.95 | 26.95 | 48.38 | 6 | 3 | 5 |
| 25 Nov | 1166.80 | 130 | -20.00 | 44.88 | 1 | 1 | 1 |
| 22 Nov | 1136.75 | 150 | 96.65 | 44.67 | 3 | 1 | 1 |
| 21 Nov | 1114.65 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1289.65 | 53.35 | 0.00 | 1.42 | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 53.35 | 0.00 | 1.42 | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 53.35 | 0.00 | 0.95 | 0 | 0 | 0 |
| 14 Nov | 1264.55 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1287.90 | 53.35 | 0.00 | 1.46 | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 53.35 | 0.00 | 3.52 | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 53.35 | 0.00 | 4.74 | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 53.35 | 0.00 | 5.06 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 53.35 | 53.35 | 3.85 | 0 | 0 | 0 |
| 24 Oct | 1354.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 0 | 0.00 | - | 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 |
| 4 Oct | 1413.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1425.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1467.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 0 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1280 expiring on 26DEC2024
Delta for 1280 PE is -0.43
Historical price for 1280 PE is as follows
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 40.15, which was -40.30 lower than the previous day. The implied volatity was 36.92, the open interest changed by 1093 which increased total open position to 1210
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 80.45, which was -26.95 lower than the previous day. The implied volatity was 37.11, the open interest changed by -6 which decreased total open position to 118
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 107.4, which was -18.70 lower than the previous day. The implied volatity was 42.33, the open interest changed by 17 which increased total open position to 124
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 126.1, which was 16.55 higher than the previous day. The implied volatity was 47.15, the open interest changed by 82 which increased total open position to 108
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 109.55, which was -47.40 lower than the previous day. The implied volatity was 47.51, the open interest changed by 20 which increased total open position to 25
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 156.95, which was 26.95 higher than the previous day. The implied volatity was 48.38, the open interest changed by 3 which increased total open position to 5
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 130, which was -20.00 lower than the previous day. The implied volatity was 44.88, the open interest changed by 1 which increased total open position to 1
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 150, which was 96.65 higher than the previous day. The implied volatity was 44.67, the open interest changed by 1 which increased total open position to 1
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 53.35, 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 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 53.35, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 53.35, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 3.52, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 4.74, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 53.35, which was 53.35 higher than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 24 Oct ADANIPORTS was trading at 1354.40. 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 16 Oct ADANIPORTS was trading at 1403.80. 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 14 Oct ADANIPORTS was trading at 1410.30. 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 10 Oct ADANIPORTS was trading at 1417.20. 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 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 4 Oct ADANIPORTS was trading at 1413.70. 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 3 Oct ADANIPORTS was trading at 1425.20. 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
