ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.18
Theta: -0.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 1.75 | -1.95 | 46.20 | 6,648 | -503 | 7,801 | |||
| 19 Dec | 1205.00 | 3.7 | -1.55 | 42.95 | 5,851 | -221 | 8,305 | |||
| 18 Dec | 1210.05 | 5.25 | -2.75 | 41.94 | 5,936 | 125 | 8,776 | |||
| 17 Dec | 1231.90 | 8 | -2.35 | 37.56 | 7,691 | -173 | 8,665 | |||
| 16 Dec | 1243.15 | 10.35 | -3.85 | 35.67 | 5,430 | 52 | 8,839 | |||
| 13 Dec | 1259.95 | 14.2 | -0.55 | 29.70 | 10,604 | -90 | 8,743 | |||
| 12 Dec | 1244.00 | 14.75 | 1.90 | 34.65 | 25,192 | 409 | 8,805 | |||
| 11 Dec | 1233.80 | 12.85 | -4.85 | 35.06 | 6,451 | 421 | 8,403 | |||
| 10 Dec | 1248.75 | 17.7 | -5.00 | 32.43 | 6,545 | 254 | 7,986 | |||
|
|
||||||||||
| 9 Dec | 1266.85 | 22.7 | -1.40 | 31.56 | 13,073 | -131 | 7,952 | |||
| 6 Dec | 1259.05 | 24.1 | -6.55 | 32.92 | 8,441 | 572 | 8,095 | |||
| 5 Dec | 1277.05 | 30.65 | -1.60 | 31.44 | 10,763 | 40 | 7,513 | |||
| 4 Dec | 1269.55 | 32.25 | -10.05 | 34.60 | 13,520 | 808 | 7,461 | |||
| 3 Dec | 1288.65 | 42.3 | 22.60 | 34.61 | 61,502 | 1,115 | 6,729 | |||
| 2 Dec | 1215.80 | 19.7 | 0.35 | 37.86 | 8,157 | 559 | 5,623 | |||
| 29 Nov | 1190.05 | 19.35 | -3.85 | 42.09 | 14,038 | 404 | 5,096 | |||
| 28 Nov | 1167.60 | 23.2 | -9.20 | 49.30 | 17,177 | 994 | 4,689 | |||
| 27 Nov | 1199.95 | 32.4 | 19.95 | 49.87 | 16,325 | 1,194 | 3,691 | |||
| 26 Nov | 1128.85 | 12.45 | -5.55 | 44.74 | 2,973 | 391 | 2,494 | |||
| 25 Nov | 1166.80 | 18 | -3.35 | 43.21 | 3,735 | 1,327 | 2,091 | |||
| 22 Nov | 1136.75 | 21.35 | -3.60 | 49.63 | 4,107 | 726 | 1,490 | |||
| 21 Nov | 1114.65 | 24.95 | -14.65 | 56.36 | 3,291 | 482 | 764 | |||
| 20 Nov | 1289.65 | 39.6 | 0.00 | 24.13 | 231 | 18 | 282 | |||
| 19 Nov | 1289.65 | 39.6 | 0.80 | 24.13 | 231 | 18 | 282 | |||
| 18 Nov | 1279.30 | 38.8 | 1.65 | 25.66 | 180 | 59 | 264 | |||
| 14 Nov | 1264.55 | 37.15 | -11.50 | 26.98 | 386 | 200 | 204 | |||
| 13 Nov | 1287.90 | 48.65 | -103.30 | 26.90 | 6 | 4 | 4 | |||
| 12 Nov | 1326.00 | 151.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 151.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 151.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 151.95 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1300 expiring on 26DEC2024
Delta for 1300 CE is 0.06
Historical price for 1300 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was 46.20, the open interest changed by -503 which decreased total open position to 7801
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 3.7, which was -1.55 lower than the previous day. The implied volatity was 42.95, the open interest changed by -221 which decreased total open position to 8305
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 41.94, the open interest changed by 125 which increased total open position to 8776
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 8, which was -2.35 lower than the previous day. The implied volatity was 37.56, the open interest changed by -173 which decreased total open position to 8665
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 10.35, which was -3.85 lower than the previous day. The implied volatity was 35.67, the open interest changed by 52 which increased total open position to 8839
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 14.2, which was -0.55 lower than the previous day. The implied volatity was 29.70, the open interest changed by -90 which decreased total open position to 8743
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 14.75, which was 1.90 higher than the previous day. The implied volatity was 34.65, the open interest changed by 409 which increased total open position to 8805
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 12.85, which was -4.85 lower than the previous day. The implied volatity was 35.06, the open interest changed by 421 which increased total open position to 8403
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 17.7, which was -5.00 lower than the previous day. The implied volatity was 32.43, the open interest changed by 254 which increased total open position to 7986
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 22.7, which was -1.40 lower than the previous day. The implied volatity was 31.56, the open interest changed by -131 which decreased total open position to 7952
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 24.1, which was -6.55 lower than the previous day. The implied volatity was 32.92, the open interest changed by 572 which increased total open position to 8095
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 30.65, which was -1.60 lower than the previous day. The implied volatity was 31.44, the open interest changed by 40 which increased total open position to 7513
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 32.25, which was -10.05 lower than the previous day. The implied volatity was 34.60, the open interest changed by 808 which increased total open position to 7461
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 42.3, which was 22.60 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1115 which increased total open position to 6729
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 19.7, which was 0.35 higher than the previous day. The implied volatity was 37.86, the open interest changed by 559 which increased total open position to 5623
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 19.35, which was -3.85 lower than the previous day. The implied volatity was 42.09, the open interest changed by 404 which increased total open position to 5096
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 23.2, which was -9.20 lower than the previous day. The implied volatity was 49.30, the open interest changed by 994 which increased total open position to 4689
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 32.4, which was 19.95 higher than the previous day. The implied volatity was 49.87, the open interest changed by 1194 which increased total open position to 3691
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 12.45, which was -5.55 lower than the previous day. The implied volatity was 44.74, the open interest changed by 391 which increased total open position to 2494
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 18, which was -3.35 lower than the previous day. The implied volatity was 43.21, the open interest changed by 1327 which increased total open position to 2091
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 21.35, which was -3.60 lower than the previous day. The implied volatity was 49.63, the open interest changed by 726 which increased total open position to 1490
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 24.95, which was -14.65 lower than the previous day. The implied volatity was 56.36, the open interest changed by 482 which increased total open position to 764
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 39.6, which was 0.00 lower than the previous day. The implied volatity was 24.13, the open interest changed by 18 which increased total open position to 282
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 39.6, which was 0.80 higher than the previous day. The implied volatity was 24.13, the open interest changed by 18 which increased total open position to 282
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 38.8, which was 1.65 higher than the previous day. The implied volatity was 25.66, the open interest changed by 59 which increased total open position to 264
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 37.15, which was -11.50 lower than the previous day. The implied volatity was 26.98, the open interest changed by 200 which increased total open position to 204
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 48.65, which was -103.30 lower than the previous day. The implied volatity was 26.90, the open interest changed by 4 which increased total open position to 4
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 151.95, 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 151.95, 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 151.95, 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 151.95, 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 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.25
Theta: -0.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 119.9 | 21.55 | 53.60 | 325 | -219 | 1,746 |
| 19 Dec | 1205.00 | 98.35 | 6.80 | 46.38 | 158 | -65 | 1,966 |
| 18 Dec | 1210.05 | 91.55 | 20.65 | 42.05 | 249 | -96 | 2,030 |
| 17 Dec | 1231.90 | 70.9 | 8.35 | 34.73 | 178 | -12 | 2,126 |
| 16 Dec | 1243.15 | 62.55 | 10.10 | 32.92 | 484 | -47 | 2,147 |
| 13 Dec | 1259.95 | 52.45 | -11.50 | 32.70 | 526 | -77 | 2,194 |
| 12 Dec | 1244.00 | 63.95 | -9.10 | 32.62 | 1,065 | -36 | 2,272 |
| 11 Dec | 1233.80 | 73.05 | 12.60 | 31.83 | 495 | -34 | 2,310 |
| 10 Dec | 1248.75 | 60.45 | 6.65 | 33.94 | 702 | -144 | 2,342 |
| 9 Dec | 1266.85 | 53.8 | -5.35 | 34.87 | 1,215 | 110 | 2,484 |
| 6 Dec | 1259.05 | 59.15 | 8.55 | 32.86 | 1,489 | 67 | 2,376 |
| 5 Dec | 1277.05 | 50.6 | -8.65 | 33.76 | 1,907 | 22 | 2,303 |
| 4 Dec | 1269.55 | 59.25 | 9.30 | 36.73 | 5,172 | 101 | 2,280 |
| 3 Dec | 1288.65 | 49.95 | -44.30 | 36.79 | 13,670 | 1,124 | 2,201 |
| 2 Dec | 1215.80 | 94.25 | -27.10 | 36.50 | 227 | 70 | 1,079 |
| 29 Nov | 1190.05 | 121.35 | -20.25 | 41.19 | 786 | 132 | 1,009 |
| 28 Nov | 1167.60 | 141.6 | 13.85 | 47.25 | 1,030 | 370 | 877 |
| 27 Nov | 1199.95 | 127.75 | -48.75 | 50.81 | 882 | 222 | 507 |
| 26 Nov | 1128.85 | 176.5 | 31.45 | 51.77 | 151 | 67 | 283 |
| 25 Nov | 1166.80 | 145.05 | -29.95 | 44.37 | 122 | 26 | 216 |
| 22 Nov | 1136.75 | 175 | -31.25 | 53.07 | 53 | 14 | 204 |
| 21 Nov | 1114.65 | 206.25 | 159.25 | 67.66 | 190 | -16 | 191 |
| 20 Nov | 1289.65 | 47 | 0.00 | 28.86 | 249 | 105 | 207 |
| 19 Nov | 1289.65 | 47 | -4.30 | 28.86 | 249 | 105 | 207 |
| 18 Nov | 1279.30 | 51.3 | -7.85 | 28.80 | 57 | 31 | 102 |
| 14 Nov | 1264.55 | 59.15 | 12.65 | 28.06 | 46 | 12 | 71 |
| 13 Nov | 1287.90 | 46.5 | 16.25 | 27.14 | 191 | 38 | 58 |
| 12 Nov | 1326.00 | 30.25 | 5.35 | 25.64 | 20 | 10 | 20 |
| 11 Nov | 1347.90 | 24.9 | -36.65 | 26.50 | 10 | 9 | 9 |
| 7 Nov | 1353.10 | 61.55 | 0.00 | 3.90 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 61.55 | 2.72 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1300 expiring on 26DEC2024
Delta for 1300 PE is -0.91
Historical price for 1300 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 119.9, which was 21.55 higher than the previous day. The implied volatity was 53.60, the open interest changed by -219 which decreased total open position to 1746
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 98.35, which was 6.80 higher than the previous day. The implied volatity was 46.38, the open interest changed by -65 which decreased total open position to 1966
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 91.55, which was 20.65 higher than the previous day. The implied volatity was 42.05, the open interest changed by -96 which decreased total open position to 2030
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 70.9, which was 8.35 higher than the previous day. The implied volatity was 34.73, the open interest changed by -12 which decreased total open position to 2126
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 62.55, which was 10.10 higher than the previous day. The implied volatity was 32.92, the open interest changed by -47 which decreased total open position to 2147
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 52.45, which was -11.50 lower than the previous day. The implied volatity was 32.70, the open interest changed by -77 which decreased total open position to 2194
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 63.95, which was -9.10 lower than the previous day. The implied volatity was 32.62, the open interest changed by -36 which decreased total open position to 2272
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 73.05, which was 12.60 higher than the previous day. The implied volatity was 31.83, the open interest changed by -34 which decreased total open position to 2310
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 60.45, which was 6.65 higher than the previous day. The implied volatity was 33.94, the open interest changed by -144 which decreased total open position to 2342
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 53.8, which was -5.35 lower than the previous day. The implied volatity was 34.87, the open interest changed by 110 which increased total open position to 2484
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 59.15, which was 8.55 higher than the previous day. The implied volatity was 32.86, the open interest changed by 67 which increased total open position to 2376
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 50.6, which was -8.65 lower than the previous day. The implied volatity was 33.76, the open interest changed by 22 which increased total open position to 2303
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 59.25, which was 9.30 higher than the previous day. The implied volatity was 36.73, the open interest changed by 101 which increased total open position to 2280
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 49.95, which was -44.30 lower than the previous day. The implied volatity was 36.79, the open interest changed by 1124 which increased total open position to 2201
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 94.25, which was -27.10 lower than the previous day. The implied volatity was 36.50, the open interest changed by 70 which increased total open position to 1079
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 121.35, which was -20.25 lower than the previous day. The implied volatity was 41.19, the open interest changed by 132 which increased total open position to 1009
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 141.6, which was 13.85 higher than the previous day. The implied volatity was 47.25, the open interest changed by 370 which increased total open position to 877
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 127.75, which was -48.75 lower than the previous day. The implied volatity was 50.81, the open interest changed by 222 which increased total open position to 507
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 176.5, which was 31.45 higher than the previous day. The implied volatity was 51.77, the open interest changed by 67 which increased total open position to 283
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 145.05, which was -29.95 lower than the previous day. The implied volatity was 44.37, the open interest changed by 26 which increased total open position to 216
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 175, which was -31.25 lower than the previous day. The implied volatity was 53.07, the open interest changed by 14 which increased total open position to 204
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 206.25, which was 159.25 higher than the previous day. The implied volatity was 67.66, the open interest changed by -16 which decreased total open position to 191
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 28.86, the open interest changed by 105 which increased total open position to 207
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 47, which was -4.30 lower than the previous day. The implied volatity was 28.86, the open interest changed by 105 which increased total open position to 207
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 51.3, which was -7.85 lower than the previous day. The implied volatity was 28.80, the open interest changed by 31 which increased total open position to 102
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 59.15, which was 12.65 higher than the previous day. The implied volatity was 28.06, the open interest changed by 12 which increased total open position to 71
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 46.5, which was 16.25 higher than the previous day. The implied volatity was 27.14, the open interest changed by 38 which increased total open position to 58
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 30.25, which was 5.35 higher than the previous day. The implied volatity was 25.64, the open interest changed by 10 which increased total open position to 20
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 24.9, which was -36.65 lower than the previous day. The implied volatity was 26.50, the open interest changed by 9 which increased total open position to 9
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 61.55, which was 0.00 lower than the previous day. The implied volatity was 3.90, 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 61.55, which was lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
