ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 4.8 | -14.20 | - | 19,752 | 1,456 | 2,886 | |||
| 20 Nov | 1289.65 | 19 | 0.00 | 29.02 | 8,918 | -283 | 1,421 | |||
| 19 Nov | 1289.65 | 19 | 4.85 | 29.02 | 8,918 | -292 | 1,421 | |||
| 18 Nov | 1279.30 | 14.15 | 0.90 | 25.51 | 5,731 | 314 | 1,711 | |||
| 14 Nov | 1264.55 | 13.25 | -10.25 | 25.52 | 6,169 | 626 | 1,397 | |||
| 13 Nov | 1287.90 | 23.5 | -19.45 | 25.86 | 2,855 | 410 | 774 | |||
| 12 Nov | 1326.00 | 42.95 | -17.25 | 25.25 | 269 | 6 | 375 | |||
| 11 Nov | 1347.90 | 60.2 | -9.35 | 26.11 | 235 | 11 | 367 | |||
| 8 Nov | 1362.10 | 69.55 | 0.35 | 25.62 | 204 | 1 | 354 | |||
| 7 Nov | 1353.10 | 69.2 | -19.35 | 25.13 | 287 | -60 | 353 | |||
| 6 Nov | 1370.00 | 88.55 | 29.15 | 26.74 | 1,327 | -208 | 414 | |||
| 5 Nov | 1329.35 | 59.4 | -17.10 | 28.93 | 4,719 | 459 | 625 | |||
| 4 Nov | 1349.25 | 76.5 | -34.70 | 30.79 | 142 | 38 | 166 | |||
| 1 Nov | 1394.40 | 111.2 | 11.20 | 27.25 | 14 | -1 | 129 | |||
| 31 Oct | 1375.95 | 100 | -11.85 | - | 36 | -2 | 128 | |||
| 30 Oct | 1396.20 | 111.85 | 13.05 | - | 156 | -19 | 130 | |||
| 29 Oct | 1372.70 | 98.8 | 9.10 | - | 309 | 21 | 150 | |||
| 28 Oct | 1352.20 | 89.7 | 17.25 | - | 231 | 35 | 128 | |||
| 25 Oct | 1318.70 | 72.45 | -22.55 | - | 92 | 37 | 93 | |||
| 24 Oct | 1354.40 | 95 | 9.80 | - | 71 | 35 | 56 | |||
| 23 Oct | 1340.45 | 85.2 | -12.80 | - | 35 | 14 | 20 | |||
| 22 Oct | 1362.85 | 98 | -13.00 | - | 5 | 1 | 5 | |||
| 21 Oct | 1375.50 | 111 | -120.90 | - | 6 | 4 | 4 | |||
| 18 Oct | 1405.60 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1420.30 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 1417.20 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 231.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 231.9 | 231.90 | - | 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 1300 expiring on 28NOV2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 4.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 1456 which increased total open position to 2886
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 29.02, the open interest changed by -283 which decreased total open position to 1421
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 19, which was 4.85 higher than the previous day. The implied volatity was 29.02, the open interest changed by -292 which decreased total open position to 1421
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 14.15, which was 0.90 higher than the previous day. The implied volatity was 25.51, the open interest changed by 314 which increased total open position to 1711
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 13.25, which was -10.25 lower than the previous day. The implied volatity was 25.52, the open interest changed by 626 which increased total open position to 1397
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 23.5, which was -19.45 lower than the previous day. The implied volatity was 25.86, the open interest changed by 410 which increased total open position to 774
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 42.95, which was -17.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 6 which increased total open position to 375
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 60.2, which was -9.35 lower than the previous day. The implied volatity was 26.11, the open interest changed by 11 which increased total open position to 367
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 69.55, which was 0.35 higher than the previous day. The implied volatity was 25.62, the open interest changed by 1 which increased total open position to 354
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 69.2, which was -19.35 lower than the previous day. The implied volatity was 25.13, the open interest changed by -60 which decreased total open position to 353
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 88.55, which was 29.15 higher than the previous day. The implied volatity was 26.74, the open interest changed by -208 which decreased total open position to 414
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 59.4, which was -17.10 lower than the previous day. The implied volatity was 28.93, the open interest changed by 459 which increased total open position to 625
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 76.5, which was -34.70 lower than the previous day. The implied volatity was 30.79, the open interest changed by 38 which increased total open position to 166
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 111.2, which was 11.20 higher than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 129
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 100, which was -11.85 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 111.85, which was 13.05 higher 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 98.8, which was 9.10 higher 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 89.7, which was 17.25 higher 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 72.45, which was -22.55 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 95, which was 9.80 higher 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 85.2, which was -12.80 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 98, which was -13.00 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 111, which was -120.90 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 231.9, 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 231.9, 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 231.9, 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 231.9, 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 231.9, 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 231.9, 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 231.9, 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 231.9, 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 231.9, 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 231.9, which was 231.90 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
| ADANIPORTS 28NOV2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 191.85 | 162.10 | - | 2,156 | -219 | 1,705 |
| 20 Nov | 1289.65 | 29.75 | 0.00 | 30.46 | 6,415 | 440 | 1,951 |
| 19 Nov | 1289.65 | 29.75 | -4.25 | 30.46 | 6,415 | 467 | 1,951 |
| 18 Nov | 1279.30 | 34 | -10.80 | 28.71 | 1,910 | 81 | 1,942 |
| 14 Nov | 1264.55 | 44.8 | 11.90 | 27.16 | 5,831 | -189 | 1,867 |
| 13 Nov | 1287.90 | 32.9 | 15.05 | 27.87 | 7,374 | 336 | 2,094 |
| 12 Nov | 1326.00 | 17.85 | 5.00 | 26.81 | 2,365 | 59 | 1,756 |
| 11 Nov | 1347.90 | 12.85 | 0.85 | 27.67 | 2,108 | -11 | 1,703 |
| 8 Nov | 1362.10 | 12 | -1.50 | 27.21 | 1,848 | -38 | 1,714 |
| 7 Nov | 1353.10 | 13.5 | 1.80 | 27.91 | 2,419 | 119 | 2,365 |
| 6 Nov | 1370.00 | 11.7 | -13.35 | 30.25 | 3,960 | 659 | 2,228 |
| 5 Nov | 1329.35 | 25.05 | 2.95 | 31.24 | 11,835 | 138 | 1,573 |
| 4 Nov | 1349.25 | 22.1 | 12.00 | 33.45 | 3,307 | 312 | 1,428 |
| 1 Nov | 1394.40 | 10.1 | -2.35 | 30.11 | 213 | 64 | 1,116 |
| 31 Oct | 1375.95 | 12.45 | 1.95 | - | 915 | 193 | 1,052 |
| 30 Oct | 1396.20 | 10.5 | -8.20 | - | 1,392 | 160 | 857 |
| 29 Oct | 1372.70 | 18.7 | -12.80 | - | 1,296 | 156 | 698 |
| 28 Oct | 1352.20 | 31.5 | -3.50 | - | 516 | 143 | 541 |
| 25 Oct | 1318.70 | 35 | 6.85 | - | 918 | 79 | 398 |
| 24 Oct | 1354.40 | 28.15 | -4.85 | - | 193 | 70 | 313 |
| 23 Oct | 1340.45 | 33 | 8.30 | - | 178 | 52 | 243 |
| 22 Oct | 1362.85 | 24.7 | 1.95 | - | 90 | 41 | 192 |
| 21 Oct | 1375.50 | 22.75 | 10.45 | - | 66 | 20 | 151 |
| 18 Oct | 1405.60 | 12.3 | -3.70 | - | 30 | 9 | 131 |
| 17 Oct | 1394.70 | 16 | 1.20 | - | 67 | 15 | 121 |
| 16 Oct | 1403.80 | 14.8 | 2.60 | - | 35 | 16 | 106 |
| 15 Oct | 1420.30 | 12.2 | -2.30 | - | 47 | 25 | 89 |
| 14 Oct | 1410.30 | 14.5 | -3.00 | - | 9 | 4 | 63 |
| 11 Oct | 1408.25 | 17.5 | -1.45 | - | 9 | 0 | 59 |
| 10 Oct | 1417.20 | 18.95 | -0.70 | - | 12 | 4 | 58 |
| 9 Oct | 1408.15 | 19.65 | -2.85 | - | 29 | 20 | 53 |
| 8 Oct | 1418.55 | 22.5 | -19.50 | - | 37 | 19 | 33 |
| 7 Oct | 1355.20 | 42 | 23.65 | - | 18 | 9 | 12 |
| 1 Oct | 1467.50 | 18.35 | 18.35 | - | 4 | 2 | 2 |
| 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 1300 expiring on 28NOV2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 191.85, which was 162.10 higher than the previous day. The implied volatity was -, the open interest changed by -219 which decreased total open position to 1705
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 29.75, which was 0.00 lower than the previous day. The implied volatity was 30.46, the open interest changed by 440 which increased total open position to 1951
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 29.75, which was -4.25 lower than the previous day. The implied volatity was 30.46, the open interest changed by 467 which increased total open position to 1951
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 34, which was -10.80 lower than the previous day. The implied volatity was 28.71, the open interest changed by 81 which increased total open position to 1942
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 44.8, which was 11.90 higher than the previous day. The implied volatity was 27.16, the open interest changed by -189 which decreased total open position to 1867
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 32.9, which was 15.05 higher than the previous day. The implied volatity was 27.87, the open interest changed by 336 which increased total open position to 2094
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 17.85, which was 5.00 higher than the previous day. The implied volatity was 26.81, the open interest changed by 59 which increased total open position to 1756
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 12.85, which was 0.85 higher than the previous day. The implied volatity was 27.67, the open interest changed by -11 which decreased total open position to 1703
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 12, which was -1.50 lower than the previous day. The implied volatity was 27.21, the open interest changed by -38 which decreased total open position to 1714
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 13.5, which was 1.80 higher than the previous day. The implied volatity was 27.91, the open interest changed by 119 which increased total open position to 2365
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 11.7, which was -13.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 659 which increased total open position to 2228
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 25.05, which was 2.95 higher than the previous day. The implied volatity was 31.24, the open interest changed by 138 which increased total open position to 1573
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 22.1, which was 12.00 higher than the previous day. The implied volatity was 33.45, the open interest changed by 312 which increased total open position to 1428
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 10.1, which was -2.35 lower than the previous day. The implied volatity was 30.11, the open interest changed by 64 which increased total open position to 1116
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 12.45, which was 1.95 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 10.5, which was -8.20 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 18.7, which was -12.80 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 31.5, which was -3.50 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 35, which was 6.85 higher 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 28.15, which was -4.85 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 33, which was 8.30 higher 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 24.7, which was 1.95 higher 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 22.75, which was 10.45 higher 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 12.3, which was -3.70 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 16, which was 1.20 higher 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 14.8, which was 2.60 higher 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 12.2, which was -2.30 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 14.5, which was -3.00 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 17.5, which was -1.45 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 18.95, which was -0.70 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 19.65, which was -2.85 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 22.5, which was -19.50 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 42, which was 23.65 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 18.35, which was 18.35 higher 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
