`
[--[65.84.65.76]--]
ADANIPORTS
Adani Port & Sez Ltd

1264.55 -23.35 (-1.81%)

Back to Option Chain


Historical option data for ADANIPORTS

14 Nov 2024 04:10 PM IST
ADANIPORTS 28NOV2024 1340 CE
Delta: 0.16
Vega: 0.61
Theta: -0.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.16

Historical price for 1340 CE is as follows

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: -0.83
Vega: 0.62
Theta: -0.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.83

Historical price for 1340 PE is as follows

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