ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
26 Dec 2024 04:10 PM IST
| ADANIPORTS 30JAN2025 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 1.31
Theta: -0.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1243.95 | 17.25 | 10.75 | 26.34 | 2,062 | 333 | 487 | |||
| 24 Dec | 1182.20 | 6.5 | -3.35 | 27.11 | 126 | -4 | 153 | |||
| 23 Dec | 1191.80 | 9.85 | -3.30 | 28.81 | 152 | 1 | 158 | |||
| 20 Dec | 1182.45 | 13.15 | -4.35 | 32.48 | 97 | 61 | 156 | |||
| 19 Dec | 1205.00 | 17.5 | -6.00 | 31.53 | 77 | 29 | 95 | |||
| 18 Dec | 1210.05 | 23.5 | -3.65 | 34.20 | 62 | 50 | 66 | |||
| 17 Dec | 1231.90 | 27.15 | -7.65 | 31.82 | 7 | 5 | 15 | |||
| 16 Dec | 1243.15 | 34.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 1259.95 | 34.8 | -4.00 | 28.93 | 5 | -2 | 9 | |||
| 12 Dec | 1244.00 | 38.8 | -11.20 | 34.47 | 7 | 5 | 12 | |||
| 11 Dec | 1233.80 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 50 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 1277.05 | 50 | -15.00 | 30.66 | 1 | 0 | 8 | |||
| 4 Dec | 1269.55 | 65 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 3 Dec | 1288.65 | 65 | 28.35 | 34.52 | 9 | 6 | 7 | |||
| 2 Dec | 1215.80 | 36.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 1190.05 | 36.65 | -135.45 | 39.21 | 1 | 0 | 0 | |||
| 28 Nov | 1167.60 | 172.1 | 0.00 | 6.84 | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 172.1 | 0.00 | 5.36 | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 172.1 | 0.00 | 8.47 | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 172.1 | 0.00 | 6.85 | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 172.1 | 0.00 | 7.98 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1114.65 | 172.1 | 172.10 | 8.71 | 0 | 0 | 0 | |||
| 20 Nov | 1289.65 | 0 | 0.00 | 0.15 | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 0 | 0.00 | 0.15 | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 0 | 0.00 | 0.74 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1349.25 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1320 expiring on 30JAN2025
Delta for 1320 CE is 0.28
Historical price for 1320 CE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 17.25, which was 10.75 higher than the previous day. The implied volatity was 26.34, the open interest changed by 333 which increased total open position to 487
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 6.5, which was -3.35 lower than the previous day. The implied volatity was 27.11, the open interest changed by -4 which decreased total open position to 153
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 9.85, which was -3.30 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 158
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 13.15, which was -4.35 lower than the previous day. The implied volatity was 32.48, the open interest changed by 61 which increased total open position to 156
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 17.5, which was -6.00 lower than the previous day. The implied volatity was 31.53, the open interest changed by 29 which increased total open position to 95
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 23.5, which was -3.65 lower than the previous day. The implied volatity was 34.20, the open interest changed by 50 which increased total open position to 66
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 27.15, which was -7.65 lower than the previous day. The implied volatity was 31.82, the open interest changed by 5 which increased total open position to 15
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 34.8, which was -4.00 lower than the previous day. The implied volatity was 28.93, the open interest changed by -2 which decreased total open position to 9
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 38.8, which was -11.20 lower than the previous day. The implied volatity was 34.47, the open interest changed by 5 which increased total open position to 12
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 50, which was -15.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 8
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 65, which was 28.35 higher than the previous day. The implied volatity was 34.52, the open interest changed by 6 which increased total open position to 7
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 36.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 36.65, which was -135.45 lower than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 172.1, which was 0.00 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 172.1, which was 0.00 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 172.1, which was 0.00 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 172.1, which was 0.00 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 172.1, which was 0.00 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 172.1, which was 172.10 higher than the previous day. The implied volatity was 8.71, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 0, 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 0, 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 6 Nov ADANIPORTS was trading at 1370.00. 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 0 which decreased total open position to 0
On 5 Nov ADANIPORTS was trading at 1329.35. 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 0 which decreased total open position to 0
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 0, 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 30JAN2025 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 1.36
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1243.95 | 84.9 | -46.85 | 29.48 | 39 | 36 | 56 |
| 24 Dec | 1182.20 | 131.75 | 39.35 | 27.80 | 35 | 17 | 17 |
| 23 Dec | 1191.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 1182.45 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1259.05 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1277.05 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1269.55 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1288.65 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1215.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1190.05 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1167.60 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1199.95 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1128.85 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1166.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1136.75 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1289.65 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 92.4 | 0.00 | 1.88 | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 92.4 | 0.00 | 2.82 | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 92.4 | 0.00 | 3.39 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 92.4 | 92.40 | 1.18 | 0 | 0 | 0 |
| 4 Nov | 1349.25 | 0 | 2.64 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1320 expiring on 30JAN2025
Delta for 1320 PE is -0.69
Historical price for 1320 PE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 84.9, which was -46.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by 36 which increased total open position to 56
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 131.75, which was 39.35 higher than the previous day. The implied volatity was 27.80, the open interest changed by 17 which increased total open position to 17
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 92.4, 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 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 92.4, 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 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 92.4, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 92.4, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 92.4, 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 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 92.4, 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 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 92.4, 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 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 92.4, 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 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 92.4, 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 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 92.4, 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 92.4, 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 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 92.4, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 92.4, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 92.4, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 92.4, 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 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 92.4, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 92.4, which was 0.00 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 92.4, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 92.4, which was 92.40 higher than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
