ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.13
Theta: -0.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 1.3 | -1.10 | 54.38 | 1,165 | -163 | 1,864 | |||
| 19 Dec | 1205.00 | 2.4 | -1.00 | 49.68 | 1,508 | -92 | 2,035 | |||
| 18 Dec | 1210.05 | 3.4 | -1.25 | 48.17 | 1,889 | -127 | 2,123 | |||
| 17 Dec | 1231.90 | 4.65 | -1.00 | 42.54 | 2,104 | -55 | 2,250 | |||
| 16 Dec | 1243.15 | 5.65 | -1.95 | 39.55 | 1,619 | 32 | 2,313 | |||
| 13 Dec | 1259.95 | 7.6 | -1.10 | 33.00 | 2,392 | -138 | 2,283 | |||
| 12 Dec | 1244.00 | 8.7 | 1.45 | 37.77 | 5,929 | 224 | 2,439 | |||
| 11 Dec | 1233.80 | 7.25 | -2.65 | 37.34 | 1,686 | 15 | 2,215 | |||
| 10 Dec | 1248.75 | 9.9 | -2.85 | 34.74 | 2,312 | -95 | 2,197 | |||
| 9 Dec | 1266.85 | 12.75 | -1.60 | 33.18 | 2,279 | 183 | 2,295 | |||
| 6 Dec | 1259.05 | 14.35 | -4.10 | 34.31 | 2,962 | 137 | 2,116 | |||
| 5 Dec | 1277.05 | 18.45 | -1.75 | 32.66 | 3,602 | 198 | 1,977 | |||
| 4 Dec | 1269.55 | 20.2 | -6.20 | 35.54 | 4,730 | 200 | 1,784 | |||
| 3 Dec | 1288.65 | 26.4 | 14.30 | 34.52 | 17,034 | 630 | 1,613 | |||
| 2 Dec | 1215.80 | 12.1 | -0.10 | 38.47 | 2,040 | 233 | 975 | |||
| 29 Nov | 1190.05 | 12.2 | -3.55 | 42.11 | 2,941 | 231 | 793 | |||
| 28 Nov | 1167.60 | 15.75 | -7.45 | 49.18 | 1,817 | 221 | 562 | |||
| 27 Nov | 1199.95 | 23.2 | 14.65 | 50.06 | 2,231 | 0 | 341 | |||
| 26 Nov | 1128.85 | 8.55 | -3.00 | 45.88 | 482 | 134 | 343 | |||
| 25 Nov | 1166.80 | 11.55 | -3.05 | 43.05 | 432 | 134 | 203 | |||
| 22 Nov | 1136.75 | 14.6 | -4.15 | 49.20 | 179 | 11 | 80 | |||
| 21 Nov | 1114.65 | 18.75 | -10.75 | 56.68 | 165 | 39 | 68 | |||
| 20 Nov | 1289.65 | 29.5 | 0.00 | 28.04 | 35 | 26 | 21 | |||
| 19 Nov | 1289.65 | 29.5 | 5.65 | 28.04 | 35 | 18 | 21 | |||
|
|
||||||||||
| 18 Nov | 1279.30 | 23.85 | 0.00 | 25.90 | 3 | 2 | 3 | |||
| 14 Nov | 1264.55 | 23.85 | -105.45 | 27.35 | 1 | 0 | 0 | |||
| 13 Nov | 1287.90 | 129.3 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 129.3 | 0.00 | 0.22 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 129.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 129.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 129.3 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1340 expiring on 26DEC2024
Delta for 1340 CE is 0.04
Historical price for 1340 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.3, which was -1.10 lower than the previous day. The implied volatity was 54.38, the open interest changed by -163 which decreased total open position to 1864
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was 49.68, the open interest changed by -92 which decreased total open position to 2035
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 3.4, which was -1.25 lower than the previous day. The implied volatity was 48.17, the open interest changed by -127 which decreased total open position to 2123
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 4.65, which was -1.00 lower than the previous day. The implied volatity was 42.54, the open interest changed by -55 which decreased total open position to 2250
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 5.65, which was -1.95 lower than the previous day. The implied volatity was 39.55, the open interest changed by 32 which increased total open position to 2313
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 7.6, which was -1.10 lower than the previous day. The implied volatity was 33.00, the open interest changed by -138 which decreased total open position to 2283
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 8.7, which was 1.45 higher than the previous day. The implied volatity was 37.77, the open interest changed by 224 which increased total open position to 2439
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 7.25, which was -2.65 lower than the previous day. The implied volatity was 37.34, the open interest changed by 15 which increased total open position to 2215
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 9.9, which was -2.85 lower than the previous day. The implied volatity was 34.74, the open interest changed by -95 which decreased total open position to 2197
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 12.75, which was -1.60 lower than the previous day. The implied volatity was 33.18, the open interest changed by 183 which increased total open position to 2295
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 14.35, which was -4.10 lower than the previous day. The implied volatity was 34.31, the open interest changed by 137 which increased total open position to 2116
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 18.45, which was -1.75 lower than the previous day. The implied volatity was 32.66, the open interest changed by 198 which increased total open position to 1977
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 20.2, which was -6.20 lower than the previous day. The implied volatity was 35.54, the open interest changed by 200 which increased total open position to 1784
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 26.4, which was 14.30 higher than the previous day. The implied volatity was 34.52, the open interest changed by 630 which increased total open position to 1613
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 12.1, which was -0.10 lower than the previous day. The implied volatity was 38.47, the open interest changed by 233 which increased total open position to 975
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 12.2, which was -3.55 lower than the previous day. The implied volatity was 42.11, the open interest changed by 231 which increased total open position to 793
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 15.75, which was -7.45 lower than the previous day. The implied volatity was 49.18, the open interest changed by 221 which increased total open position to 562
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 23.2, which was 14.65 higher than the previous day. The implied volatity was 50.06, the open interest changed by 0 which decreased total open position to 341
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 8.55, which was -3.00 lower than the previous day. The implied volatity was 45.88, the open interest changed by 134 which increased total open position to 343
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 11.55, which was -3.05 lower than the previous day. The implied volatity was 43.05, the open interest changed by 134 which increased total open position to 203
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 14.6, which was -4.15 lower than the previous day. The implied volatity was 49.20, the open interest changed by 11 which increased total open position to 80
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 18.75, which was -10.75 lower than the previous day. The implied volatity was 56.68, the open interest changed by 39 which increased total open position to 68
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 26 which increased total open position to 21
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 29.5, which was 5.65 higher than the previous day. The implied volatity was 28.04, the open interest changed by 18 which increased total open position to 21
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 23.85, which was 0.00 lower than the previous day. The implied volatity was 25.90, the open interest changed by 2 which increased total open position to 3
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 23.85, which was -105.45 lower than the previous day. The implied volatity was 27.35, 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 129.3, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 129.3, 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 129.3, 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 129.3, 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 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 141 | 7.65 | - | 5 | -4 | 452 |
| 19 Dec | 1205.00 | 133.35 | 6.90 | - | 13 | -6 | 456 |
| 18 Dec | 1210.05 | 126.45 | 16.45 | 30.49 | 5 | -4 | 463 |
| 17 Dec | 1231.90 | 110 | 14.65 | 45.16 | 18 | -9 | 468 |
| 16 Dec | 1243.15 | 95.35 | 8.95 | 28.12 | 9 | 1 | 478 |
| 13 Dec | 1259.95 | 86.4 | -9.60 | 37.89 | 455 | -296 | 479 |
| 12 Dec | 1244.00 | 96 | -12.00 | 31.98 | 31 | -17 | 775 |
| 11 Dec | 1233.80 | 108 | 13.55 | 34.13 | 13 | -1 | 792 |
| 10 Dec | 1248.75 | 94.45 | 13.20 | 37.91 | 42 | -40 | 793 |
| 9 Dec | 1266.85 | 81.25 | -7.10 | 34.42 | 18 | -5 | 833 |
| 6 Dec | 1259.05 | 88.35 | 11.35 | 33.36 | 57 | -13 | 839 |
| 5 Dec | 1277.05 | 77 | -11.60 | 34.19 | 13 | 5 | 850 |
| 4 Dec | 1269.55 | 88.6 | 13.90 | 39.40 | 462 | 155 | 845 |
| 3 Dec | 1288.65 | 74.7 | -52.55 | 37.56 | 1,164 | 400 | 689 |
| 2 Dec | 1215.80 | 127.25 | -13.15 | 37.80 | 8 | 2 | 288 |
| 29 Nov | 1190.05 | 140.4 | -38.80 | - | 100 | 90 | 285 |
| 28 Nov | 1167.60 | 179.2 | 29.20 | 52.75 | 227 | 121 | 195 |
| 27 Nov | 1199.95 | 150 | -55.00 | 43.09 | 67 | 6 | 74 |
| 26 Nov | 1128.85 | 205 | 31.50 | 44.10 | 14 | -5 | 67 |
| 25 Nov | 1166.80 | 173.5 | -41.50 | 38.41 | 24 | 18 | 69 |
| 22 Nov | 1136.75 | 215 | 147.50 | 60.33 | 13 | -1 | 50 |
| 21 Nov | 1114.65 | 67.5 | 0.00 | 0.00 | 0 | 51 | 0 |
| 20 Nov | 1289.65 | 67.5 | 0.00 | 27.22 | 77 | 51 | 52 |
| 19 Nov | 1289.65 | 67.5 | -10.95 | 27.22 | 77 | 52 | 52 |
| 18 Nov | 1279.30 | 78.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1264.55 | 78.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1287.90 | 78.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 78.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 78.45 | 0.00 | 1.17 | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 78.45 | 0.00 | 1.68 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 78.45 | 0.48 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1340 expiring on 26DEC2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 141, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 452
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 133.35, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 456
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 126.45, which was 16.45 higher than the previous day. The implied volatity was 30.49, the open interest changed by -4 which decreased total open position to 463
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 110, which was 14.65 higher than the previous day. The implied volatity was 45.16, the open interest changed by -9 which decreased total open position to 468
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 95.35, which was 8.95 higher than the previous day. The implied volatity was 28.12, the open interest changed by 1 which increased total open position to 478
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 86.4, which was -9.60 lower than the previous day. The implied volatity was 37.89, the open interest changed by -296 which decreased total open position to 479
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 96, which was -12.00 lower than the previous day. The implied volatity was 31.98, the open interest changed by -17 which decreased total open position to 775
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 108, which was 13.55 higher than the previous day. The implied volatity was 34.13, the open interest changed by -1 which decreased total open position to 792
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 94.45, which was 13.20 higher than the previous day. The implied volatity was 37.91, the open interest changed by -40 which decreased total open position to 793
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 81.25, which was -7.10 lower than the previous day. The implied volatity was 34.42, the open interest changed by -5 which decreased total open position to 833
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 88.35, which was 11.35 higher than the previous day. The implied volatity was 33.36, the open interest changed by -13 which decreased total open position to 839
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 77, which was -11.60 lower than the previous day. The implied volatity was 34.19, the open interest changed by 5 which increased total open position to 850
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 88.6, which was 13.90 higher than the previous day. The implied volatity was 39.40, the open interest changed by 155 which increased total open position to 845
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 74.7, which was -52.55 lower than the previous day. The implied volatity was 37.56, the open interest changed by 400 which increased total open position to 689
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 127.25, which was -13.15 lower than the previous day. The implied volatity was 37.80, the open interest changed by 2 which increased total open position to 288
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 140.4, which was -38.80 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 285
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 179.2, which was 29.20 higher than the previous day. The implied volatity was 52.75, the open interest changed by 121 which increased total open position to 195
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 150, which was -55.00 lower than the previous day. The implied volatity was 43.09, the open interest changed by 6 which increased total open position to 74
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 205, which was 31.50 higher than the previous day. The implied volatity was 44.10, the open interest changed by -5 which decreased total open position to 67
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 173.5, which was -41.50 lower than the previous day. The implied volatity was 38.41, the open interest changed by 18 which increased total open position to 69
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 215, which was 147.50 higher than the previous day. The implied volatity was 60.33, the open interest changed by -1 which decreased total open position to 50
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 51 which increased total open position to 0
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by 51 which increased total open position to 52
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 67.5, which was -10.95 lower than the previous day. The implied volatity was 27.22, the open interest changed by 52 which increased total open position to 52
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 78.45, which was 0.00 lower than the previous day. The implied volatity was 1.68, 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 78.45, which was lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
