ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
26 Dec 2024 04:10 PM IST
| ADANIPORTS 30JAN2025 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 1.16
Theta: -0.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1243.95 | 12.75 | 7.50 | 26.37 | 1,429 | 140 | 408 | |||
| 24 Dec | 1182.20 | 5.25 | -2.40 | 28.15 | 256 | -36 | 269 | |||
| 23 Dec | 1191.80 | 7.65 | -2.85 | 29.31 | 260 | 94 | 305 | |||
| 20 Dec | 1182.45 | 10.5 | -3.50 | 32.79 | 362 | -185 | 212 | |||
| 19 Dec | 1205.00 | 14 | -3.10 | 31.77 | 57 | 30 | 396 | |||
| 18 Dec | 1210.05 | 17.1 | -4.90 | 32.67 | 316 | 259 | 365 | |||
| 17 Dec | 1231.90 | 22 | -4.00 | 31.85 | 15 | 11 | 105 | |||
|
|
||||||||||
| 16 Dec | 1243.15 | 26 | -6.25 | 32.13 | 45 | 26 | 94 | |||
| 13 Dec | 1259.95 | 32.25 | 9.25 | 31.26 | 3 | -1 | 68 | |||
| 12 Dec | 1244.00 | 23 | -2.55 | 28.35 | 21 | 0 | 89 | |||
| 11 Dec | 1233.80 | 25.55 | -4.20 | 31.90 | 108 | -12 | 89 | |||
| 10 Dec | 1248.75 | 29.75 | -1.70 | 30.23 | 10 | 5 | 100 | |||
| 9 Dec | 1266.85 | 31.45 | -7.65 | 27.99 | 9 | -4 | 95 | |||
| 6 Dec | 1259.05 | 39.1 | 0.00 | 0.00 | 0 | 22 | 0 | |||
| 5 Dec | 1277.05 | 39.1 | -7.85 | 28.90 | 50 | 22 | 99 | |||
| 4 Dec | 1269.55 | 46.95 | 0.20 | 34.36 | 79 | 68 | 74 | |||
| 3 Dec | 1288.65 | 46.75 | 46.75 | 29.86 | 12 | 6 | 6 | |||
| 2 Dec | 1215.80 | 0 | 0.00 | 5.38 | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1340 expiring on 30JAN2025
Delta for 1340 CE is 0.23
Historical price for 1340 CE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 12.75, which was 7.50 higher than the previous day. The implied volatity was 26.37, the open interest changed by 140 which increased total open position to 408
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 5.25, which was -2.40 lower than the previous day. The implied volatity was 28.15, the open interest changed by -36 which decreased total open position to 269
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 7.65, which was -2.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by 94 which increased total open position to 305
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 10.5, which was -3.50 lower than the previous day. The implied volatity was 32.79, the open interest changed by -185 which decreased total open position to 212
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 14, which was -3.10 lower than the previous day. The implied volatity was 31.77, the open interest changed by 30 which increased total open position to 396
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 17.1, which was -4.90 lower than the previous day. The implied volatity was 32.67, the open interest changed by 259 which increased total open position to 365
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 22, which was -4.00 lower than the previous day. The implied volatity was 31.85, the open interest changed by 11 which increased total open position to 105
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 26, which was -6.25 lower than the previous day. The implied volatity was 32.13, the open interest changed by 26 which increased total open position to 94
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 32.25, which was 9.25 higher than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 68
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 23, which was -2.55 lower than the previous day. The implied volatity was 28.35, the open interest changed by 0 which decreased total open position to 89
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 25.55, which was -4.20 lower than the previous day. The implied volatity was 31.90, the open interest changed by -12 which decreased total open position to 89
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 29.75, which was -1.70 lower than the previous day. The implied volatity was 30.23, the open interest changed by 5 which increased total open position to 100
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 31.45, which was -7.65 lower than the previous day. The implied volatity was 27.99, the open interest changed by -4 which decreased total open position to 95
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 39.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 39.1, which was -7.85 lower than the previous day. The implied volatity was 28.90, the open interest changed by 22 which increased total open position to 99
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 46.95, which was 0.20 higher than the previous day. The implied volatity was 34.36, the open interest changed by 68 which increased total open position to 74
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 46.75, which was 46.75 higher than the previous day. The implied volatity was 29.86, the open interest changed by 6 which increased total open position to 6
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.38, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 30JAN2025 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 1.21
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1243.95 | 98.7 | -51.30 | 28.63 | 352 | 258 | 295 |
| 24 Dec | 1182.20 | 150 | -9.00 | 28.53 | 2 | 0 | 35 |
| 23 Dec | 1191.80 | 159 | 49.45 | 44.95 | 20 | 9 | 34 |
| 20 Dec | 1182.45 | 109.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 109.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 109.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 109.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 109.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 109.55 | 0.00 | 0.00 | 0 | 25 | 0 |
| 12 Dec | 1244.00 | 109.55 | -92.80 | 33.64 | 31 | 24 | 24 |
| 11 Dec | 1233.80 | 202.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 202.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 202.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1259.05 | 202.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1277.05 | 202.35 | 202.35 | - | 0 | 0 | 0 |
| 4 Dec | 1269.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1288.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1215.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1190.05 | 0 | 0.00 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1340 expiring on 30JAN2025
Delta for 1340 PE is -0.75
Historical price for 1340 PE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 98.7, which was -51.30 lower than the previous day. The implied volatity was 28.63, the open interest changed by 258 which increased total open position to 295
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 150, which was -9.00 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 35
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 159, which was 49.45 higher than the previous day. The implied volatity was 44.95, the open interest changed by 9 which increased total open position to 34
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 109.55, 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 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 109.55, 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 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 109.55, 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 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 109.55, 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 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 109.55, 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 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 109.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 109.55, which was -92.80 lower than the previous day. The implied volatity was 33.64, the open interest changed by 24 which increased total open position to 24
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 202.35, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 202.35, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 202.35, 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 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 202.35, 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 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 202.35, which was 202.35 higher 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 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 3 Dec ADANIPORTS was trading at 1288.65. 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 2 Dec ADANIPORTS was trading at 1215.80. 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 0 which decreased total open position to 0
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
