ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.9 | -0.80 | - | 640 | -181 | 1,469 | |||
| 19 Dec | 1205.00 | 1.7 | -0.75 | 56.14 | 1,264 | 408 | 1,647 | |||
| 18 Dec | 1210.05 | 2.45 | -0.55 | 54.45 | 701 | -81 | 1,239 | |||
| 17 Dec | 1231.90 | 3 | -0.60 | 47.67 | 1,167 | -99 | 1,327 | |||
| 16 Dec | 1243.15 | 3.6 | -1.15 | 44.42 | 585 | -3 | 1,424 | |||
| 13 Dec | 1259.95 | 4.75 | -0.95 | 37.34 | 1,538 | -19 | 1,426 | |||
| 12 Dec | 1244.00 | 5.7 | 1.15 | 41.65 | 2,755 | -43 | 1,450 | |||
| 11 Dec | 1233.80 | 4.55 | -1.50 | 40.53 | 1,108 | 88 | 1,493 | |||
| 10 Dec | 1248.75 | 6.05 | -1.65 | 37.65 | 993 | -10 | 1,405 | |||
| 9 Dec | 1266.85 | 7.7 | -1.25 | 35.84 | 2,024 | 119 | 1,415 | |||
| 6 Dec | 1259.05 | 8.95 | -2.30 | 36.46 | 1,311 | 107 | 1,294 | |||
| 5 Dec | 1277.05 | 11.25 | -1.50 | 34.40 | 1,648 | -5 | 1,180 | |||
| 4 Dec | 1269.55 | 12.75 | -3.80 | 36.98 | 2,356 | 149 | 1,188 | |||
| 3 Dec | 1288.65 | 16.55 | 9.05 | 35.49 | 9,306 | 397 | 1,070 | |||
| 2 Dec | 1215.80 | 7.5 | -0.40 | 39.49 | 1,279 | 117 | 668 | |||
| 29 Nov | 1190.05 | 7.9 | -2.50 | 42.85 | 1,296 | 50 | 554 | |||
| 28 Nov | 1167.60 | 10.4 | -5.60 | 49.03 | 1,410 | 127 | 505 | |||
| 27 Nov | 1199.95 | 16 | 9.30 | 49.87 | 1,077 | 257 | 378 | |||
| 26 Nov | 1128.85 | 6.7 | -0.70 | 48.35 | 140 | 43 | 120 | |||
| 25 Nov | 1166.80 | 7.4 | -3.00 | 43.25 | 126 | 6 | 78 | |||
| 22 Nov | 1136.75 | 10.4 | -2.60 | 49.72 | 108 | -3 | 69 | |||
| 21 Nov | 1114.65 | 13 | -2.15 | 55.75 | 103 | 53 | 62 | |||
| 20 Nov | 1289.65 | 15.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 15.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 1279.30 | 15.15 | 0.95 | 27.18 | 6 | 1 | 9 | |||
| 14 Nov | 1264.55 | 14.2 | -94.90 | 27.29 | 9 | 7 | 7 | |||
|
|
||||||||||
| 13 Nov | 1287.90 | 109.1 | 0.00 | 4.65 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 109.1 | 0.00 | 2.46 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 109.1 | 0.00 | 1.22 | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 109.1 | 0.00 | 0.64 | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 109.1 | 0.00 | 0.67 | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 109.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 109.1 | 1.78 | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1380 expiring on 26DEC2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -181 which decreased total open position to 1469
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 56.14, the open interest changed by 408 which increased total open position to 1647
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 54.45, the open interest changed by -81 which decreased total open position to 1239
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was 47.67, the open interest changed by -99 which decreased total open position to 1327
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was 44.42, the open interest changed by -3 which decreased total open position to 1424
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 4.75, which was -0.95 lower than the previous day. The implied volatity was 37.34, the open interest changed by -19 which decreased total open position to 1426
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 5.7, which was 1.15 higher than the previous day. The implied volatity was 41.65, the open interest changed by -43 which decreased total open position to 1450
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 4.55, which was -1.50 lower than the previous day. The implied volatity was 40.53, the open interest changed by 88 which increased total open position to 1493
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 6.05, which was -1.65 lower than the previous day. The implied volatity was 37.65, the open interest changed by -10 which decreased total open position to 1405
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 7.7, which was -1.25 lower than the previous day. The implied volatity was 35.84, the open interest changed by 119 which increased total open position to 1415
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 8.95, which was -2.30 lower than the previous day. The implied volatity was 36.46, the open interest changed by 107 which increased total open position to 1294
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 11.25, which was -1.50 lower than the previous day. The implied volatity was 34.40, the open interest changed by -5 which decreased total open position to 1180
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 12.75, which was -3.80 lower than the previous day. The implied volatity was 36.98, the open interest changed by 149 which increased total open position to 1188
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 16.55, which was 9.05 higher than the previous day. The implied volatity was 35.49, the open interest changed by 397 which increased total open position to 1070
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 7.5, which was -0.40 lower than the previous day. The implied volatity was 39.49, the open interest changed by 117 which increased total open position to 668
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 7.9, which was -2.50 lower than the previous day. The implied volatity was 42.85, the open interest changed by 50 which increased total open position to 554
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 10.4, which was -5.60 lower than the previous day. The implied volatity was 49.03, the open interest changed by 127 which increased total open position to 505
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 16, which was 9.30 higher than the previous day. The implied volatity was 49.87, the open interest changed by 257 which increased total open position to 378
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 6.7, which was -0.70 lower than the previous day. The implied volatity was 48.35, the open interest changed by 43 which increased total open position to 120
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 7.4, which was -3.00 lower than the previous day. The implied volatity was 43.25, the open interest changed by 6 which increased total open position to 78
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 10.4, which was -2.60 lower than the previous day. The implied volatity was 49.72, the open interest changed by -3 which decreased total open position to 69
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 13, which was -2.15 lower than the previous day. The implied volatity was 55.75, the open interest changed by 53 which increased total open position to 62
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 15.15, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 15.15, 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 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 15.15, which was 0.95 higher than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 9
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 14.2, which was -94.90 lower than the previous day. The implied volatity was 27.29, the open interest changed by 7 which increased total open position to 7
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 109.1, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 109.1, which was 0.00 lower than the previous day. The implied volatity was 2.46, 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 109.1, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 109.1, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 109.1, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 109.1, 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 109.1, which was lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26DEC2024 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 129 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 129 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 129 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 129 | -6.40 | - | 4 | 0 | 36 |
| 16 Dec | 1243.15 | 135.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 135.4 | 0.00 | 0.00 | 0 | 3 | 0 |
| 12 Dec | 1244.00 | 135.4 | 3.65 | 39.79 | 3 | 2 | 35 |
| 11 Dec | 1233.80 | 131.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 1248.75 | 131.75 | 14.55 | 43.85 | 1 | 0 | 34 |
| 9 Dec | 1266.85 | 117.2 | -4.35 | 39.14 | 2 | 1 | 33 |
| 6 Dec | 1259.05 | 121.55 | -0.35 | 33.50 | 1 | 0 | 32 |
| 5 Dec | 1277.05 | 121.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 1269.55 | 121.9 | 17.70 | 42.62 | 11 | 3 | 31 |
| 3 Dec | 1288.65 | 104.2 | -56.25 | 38.64 | 45 | 15 | 28 |
| 2 Dec | 1215.80 | 160.45 | -18.55 | 35.31 | 2 | 0 | 12 |
| 29 Nov | 1190.05 | 179 | -4.00 | - | 4 | 0 | 11 |
| 28 Nov | 1167.60 | 183 | 0.00 | 0.00 | 0 | 7 | 0 |
| 27 Nov | 1199.95 | 183 | -28.00 | 41.91 | 9 | 6 | 10 |
| 26 Nov | 1128.85 | 211 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 1166.80 | 211 | -127.00 | 40.64 | 3 | 0 | 3 |
| 22 Nov | 1136.75 | 338 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 338 | 238.45 | 122.17 | 2 | 0 | 3 |
| 20 Nov | 1289.65 | 99.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 99.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 99.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 1264.55 | 99.55 | 29.65 | - | 2 | 1 | 2 |
| 13 Nov | 1287.90 | 69.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 1326.00 | 69.9 | -27.95 | 24.51 | 1 | 0 | 0 |
| 11 Nov | 1347.90 | 97.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1362.10 | 97.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 97.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 97.85 | 0.00 | 0.73 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 97.85 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1380 expiring on 26DEC2024
Delta for 1380 PE is 0.00
Historical price for 1380 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 129, 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 129, 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 129, 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 129, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 135.4, 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 135.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 135.4, which was 3.65 higher than the previous day. The implied volatity was 39.79, the open interest changed by 2 which increased total open position to 35
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 131.75, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 131.75, which was 14.55 higher than the previous day. The implied volatity was 43.85, the open interest changed by 0 which decreased total open position to 34
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 117.2, which was -4.35 lower than the previous day. The implied volatity was 39.14, the open interest changed by 1 which increased total open position to 33
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 121.55, which was -0.35 lower than the previous day. The implied volatity was 33.50, the open interest changed by 0 which decreased total open position to 32
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 121.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 121.9, which was 17.70 higher than the previous day. The implied volatity was 42.62, the open interest changed by 3 which increased total open position to 31
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 104.2, which was -56.25 lower than the previous day. The implied volatity was 38.64, the open interest changed by 15 which increased total open position to 28
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 160.45, which was -18.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 12
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 179, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 183, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 183, which was -28.00 lower than the previous day. The implied volatity was 41.91, the open interest changed by 6 which increased total open position to 10
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 211, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 211, which was -127.00 lower than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 3
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 338, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 338, which was 238.45 higher than the previous day. The implied volatity was 122.17, the open interest changed by 0 which decreased total open position to 3
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 99.55, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 99.55, 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 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 99.55, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 69.9, 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 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 69.9, which was -27.95 lower than the previous day. The implied volatity was 24.51, 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 97.85, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 97.85, 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 97.85, 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 97.85, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 97.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
