ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 3.3 | -3.70 | - | 5,776 | -120 | 1,572 | |||
| 20 Nov | 1289.65 | 7 | 0.00 | 29.30 | 6,016 | 27 | 1,710 | |||
| 19 Nov | 1289.65 | 7 | 2.05 | 29.30 | 6,016 | 45 | 1,710 | |||
| 18 Nov | 1279.30 | 4.95 | -0.85 | 26.76 | 2,638 | 174 | 1,668 | |||
| 14 Nov | 1264.55 | 5.8 | -5.30 | 27.43 | 3,765 | 226 | 1,491 | |||
| 13 Nov | 1287.90 | 11.1 | -10.40 | 27.10 | 3,581 | 296 | 1,282 | |||
| 12 Nov | 1326.00 | 21.5 | -11.30 | 24.87 | 2,518 | 248 | 982 | |||
| 11 Nov | 1347.90 | 32.8 | -8.45 | 24.38 | 1,896 | 147 | 743 | |||
| 8 Nov | 1362.10 | 41.25 | -0.50 | 24.46 | 1,077 | -18 | 594 | |||
| 7 Nov | 1353.10 | 41.75 | -16.20 | 24.56 | 850 | 29 | 611 | |||
| 6 Nov | 1370.00 | 57.95 | 21.20 | 25.77 | 5,281 | -322 | 584 | |||
| 5 Nov | 1329.35 | 36.75 | -13.25 | 28.55 | 7,013 | 497 | 906 | |||
| 4 Nov | 1349.25 | 50 | -27.30 | 29.54 | 1,222 | 233 | 409 | |||
| 1 Nov | 1394.40 | 77.3 | 9.10 | 25.01 | 17 | -6 | 177 | |||
| 31 Oct | 1375.95 | 68.2 | -11.45 | - | 58 | -8 | 179 | |||
| 30 Oct | 1396.20 | 79.65 | 9.65 | - | 254 | -38 | 187 | |||
| 29 Oct | 1372.70 | 70 | 7.60 | - | 1,354 | 155 | 226 | |||
| 28 Oct | 1352.20 | 62.4 | 13.25 | - | 244 | 5 | 70 | |||
| 25 Oct | 1318.70 | 49.15 | -18.90 | - | 143 | 54 | 65 | |||
| 24 Oct | 1354.40 | 68.05 | 9.05 | - | 18 | 4 | 10 | |||
| 23 Oct | 1340.45 | 59 | -145.70 | - | 6 | 5 | 5 | |||
| 22 Oct | 1362.85 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1375.50 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1420.30 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 204.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 204.7 | 204.70 | - | 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 1340 expiring on 28NOV2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 3.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 1572
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 29.30, the open interest changed by 27 which increased total open position to 1710
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 7, which was 2.05 higher than the previous day. The implied volatity was 29.30, the open interest changed by 45 which increased total open position to 1710
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 4.95, which was -0.85 lower than the previous day. The implied volatity was 26.76, the open interest changed by 174 which increased total open position to 1668
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 5.8, which was -5.30 lower than the previous day. The implied volatity was 27.43, the open interest changed by 226 which increased total open position to 1491
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 11.1, which was -10.40 lower than the previous day. The implied volatity was 27.10, the open interest changed by 296 which increased total open position to 1282
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 21.5, which was -11.30 lower than the previous day. The implied volatity was 24.87, the open interest changed by 248 which increased total open position to 982
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 32.8, which was -8.45 lower than the previous day. The implied volatity was 24.38, the open interest changed by 147 which increased total open position to 743
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 41.25, which was -0.50 lower than the previous day. The implied volatity was 24.46, the open interest changed by -18 which decreased total open position to 594
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 41.75, which was -16.20 lower than the previous day. The implied volatity was 24.56, the open interest changed by 29 which increased total open position to 611
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 57.95, which was 21.20 higher than the previous day. The implied volatity was 25.77, the open interest changed by -322 which decreased total open position to 584
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 36.75, which was -13.25 lower than the previous day. The implied volatity was 28.55, the open interest changed by 497 which increased total open position to 906
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 50, which was -27.30 lower than the previous day. The implied volatity was 29.54, the open interest changed by 233 which increased total open position to 409
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 77.3, which was 9.10 higher than the previous day. The implied volatity was 25.01, the open interest changed by -6 which decreased total open position to 177
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 68.2, which was -11.45 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 79.65, which was 9.65 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 70, which was 7.60 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 62.4, which was 13.25 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 49.15, which was -18.90 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 68.05, which was 9.05 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 59, which was -145.70 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 204.7, 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 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 204.7, 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 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, 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 204.7, which was 204.70 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 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 232.95 | 175.00 | - | 185 | -24 | 528 |
| 20 Nov | 1289.65 | 57.95 | 0.00 | 31.71 | 718 | 5 | 551 |
| 19 Nov | 1289.65 | 57.95 | -7.30 | 31.71 | 718 | 4 | 551 |
| 18 Nov | 1279.30 | 65.25 | -10.70 | 32.25 | 169 | -123 | 546 |
| 14 Nov | 1264.55 | 75.95 | 16.35 | 27.80 | 741 | -281 | 669 |
| 13 Nov | 1287.90 | 59.6 | 23.70 | 28.66 | 854 | -75 | 951 |
| 12 Nov | 1326.00 | 35.9 | 10.05 | 26.03 | 1,766 | -81 | 1,078 |
| 11 Nov | 1347.90 | 25.85 | 2.40 | 26.15 | 1,553 | 36 | 1,176 |
| 8 Nov | 1362.10 | 23.45 | -2.80 | 25.67 | 1,732 | 11 | 1,133 |
| 7 Nov | 1353.10 | 26.25 | 5.50 | 27.11 | 2,208 | 276 | 1,135 |
| 6 Nov | 1370.00 | 20.75 | -20.95 | 28.32 | 2,957 | 30 | 871 |
| 5 Nov | 1329.35 | 41.7 | 6.70 | 30.33 | 3,427 | 253 | 844 |
| 4 Nov | 1349.25 | 35 | 18.40 | 31.60 | 2,076 | 188 | 587 |
| 1 Nov | 1394.40 | 16.6 | -4.00 | 27.73 | 179 | -9 | 392 |
| 31 Oct | 1375.95 | 20.6 | 4.35 | - | 896 | 6 | 402 |
| 30 Oct | 1396.20 | 16.25 | -11.15 | - | 955 | 118 | 393 |
| 29 Oct | 1372.70 | 27.4 | -15.60 | - | 791 | 197 | 282 |
| 28 Oct | 1352.20 | 43 | -16.70 | - | 147 | 32 | 81 |
| 25 Oct | 1318.70 | 59.7 | 17.70 | - | 94 | 37 | 49 |
| 24 Oct | 1354.40 | 42 | -13.30 | - | 23 | 16 | 16 |
| 23 Oct | 1340.45 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1362.85 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 55.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 55.3 | 55.30 | - | 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 1340 expiring on 28NOV2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 232.95, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 528
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 57.95, which was 0.00 lower than the previous day. The implied volatity was 31.71, the open interest changed by 5 which increased total open position to 551
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 57.95, which was -7.30 lower than the previous day. The implied volatity was 31.71, the open interest changed by 4 which increased total open position to 551
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 65.25, which was -10.70 lower than the previous day. The implied volatity was 32.25, the open interest changed by -123 which decreased total open position to 546
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 75.95, which was 16.35 higher than the previous day. The implied volatity was 27.80, the open interest changed by -281 which decreased total open position to 669
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 59.6, which was 23.70 higher than the previous day. The implied volatity was 28.66, the open interest changed by -75 which decreased total open position to 951
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 35.9, which was 10.05 higher than the previous day. The implied volatity was 26.03, the open interest changed by -81 which decreased total open position to 1078
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 25.85, which was 2.40 higher than the previous day. The implied volatity was 26.15, the open interest changed by 36 which increased total open position to 1176
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 23.45, which was -2.80 lower than the previous day. The implied volatity was 25.67, the open interest changed by 11 which increased total open position to 1133
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 26.25, which was 5.50 higher than the previous day. The implied volatity was 27.11, the open interest changed by 276 which increased total open position to 1135
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 20.75, which was -20.95 lower than the previous day. The implied volatity was 28.32, the open interest changed by 30 which increased total open position to 871
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 41.7, which was 6.70 higher than the previous day. The implied volatity was 30.33, the open interest changed by 253 which increased total open position to 844
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 35, which was 18.40 higher than the previous day. The implied volatity was 31.60, the open interest changed by 188 which increased total open position to 587
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 16.6, which was -4.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by -9 which decreased total open position to 392
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 20.6, which was 4.35 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 16.25, which was -11.15 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 27.4, which was -15.60 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 43, which was -16.70 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 59.7, which was 17.70 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 42, which was -13.30 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 55.3, 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 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 55.3, 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 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 55.3, 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 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, 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 55.3, which was 55.30 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
