ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 2 | -0.65 | - | 3,084 | -191 | 1,689 | |||
| 20 Nov | 1289.65 | 2.65 | 0.00 | 31.55 | 3,999 | 60 | 1,881 | |||
| 19 Nov | 1289.65 | 2.65 | 0.70 | 31.55 | 3,999 | 61 | 1,881 | |||
| 18 Nov | 1279.30 | 1.95 | -0.95 | 29.64 | 1,383 | -260 | 1,827 | |||
| 14 Nov | 1264.55 | 2.9 | -2.45 | 30.42 | 2,163 | 120 | 2,084 | |||
| 13 Nov | 1287.90 | 5.35 | -4.25 | 29.20 | 2,425 | 138 | 1,962 | |||
| 12 Nov | 1326.00 | 9.6 | -5.70 | 25.43 | 1,506 | 190 | 1,839 | |||
| 11 Nov | 1347.90 | 15.3 | -5.95 | 24.00 | 2,268 | 194 | 1,653 | |||
| 8 Nov | 1362.10 | 21.25 | -1.70 | 23.91 | 1,756 | 15 | 1,466 | |||
| 7 Nov | 1353.10 | 22.95 | -11.05 | 24.88 | 2,247 | 224 | 1,476 | |||
| 6 Nov | 1370.00 | 34 | 13.65 | 25.12 | 7,001 | -29 | 1,280 | |||
| 5 Nov | 1329.35 | 20.35 | -9.15 | 27.97 | 4,160 | 309 | 1,310 | |||
| 4 Nov | 1349.25 | 29.5 | -19.50 | 28.41 | 2,756 | 468 | 1,003 | |||
| 1 Nov | 1394.40 | 49 | 4.40 | 23.80 | 247 | -24 | 535 | |||
| 31 Oct | 1375.95 | 44.6 | -9.25 | - | 690 | 241 | 569 | |||
| 30 Oct | 1396.20 | 53.85 | 5.40 | - | 1,305 | 32 | 327 | |||
| 29 Oct | 1372.70 | 48.45 | 4.95 | - | 972 | 182 | 294 | |||
| 28 Oct | 1352.20 | 43.5 | 10.30 | - | 220 | 52 | 111 | |||
| 25 Oct | 1318.70 | 33.2 | -11.05 | - | 59 | 4 | 59 | |||
| 24 Oct | 1354.40 | 44.25 | 5.00 | - | 20 | -2 | 55 | |||
| 23 Oct | 1340.45 | 39.25 | -140.40 | - | 68 | 56 | 56 | |||
| 22 Oct | 1362.85 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1375.50 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1420.30 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 1408.25 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 179.65 | 179.65 | - | 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 1380 expiring on 28NOV2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -191 which decreased total open position to 1689
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 31.55, the open interest changed by 60 which increased total open position to 1881
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 2.65, which was 0.70 higher than the previous day. The implied volatity was 31.55, the open interest changed by 61 which increased total open position to 1881
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by -260 which decreased total open position to 1827
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 2.9, which was -2.45 lower than the previous day. The implied volatity was 30.42, the open interest changed by 120 which increased total open position to 2084
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 5.35, which was -4.25 lower than the previous day. The implied volatity was 29.20, the open interest changed by 138 which increased total open position to 1962
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 9.6, which was -5.70 lower than the previous day. The implied volatity was 25.43, the open interest changed by 190 which increased total open position to 1839
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 15.3, which was -5.95 lower than the previous day. The implied volatity was 24.00, the open interest changed by 194 which increased total open position to 1653
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 21.25, which was -1.70 lower than the previous day. The implied volatity was 23.91, the open interest changed by 15 which increased total open position to 1466
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 22.95, which was -11.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 224 which increased total open position to 1476
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 34, which was 13.65 higher than the previous day. The implied volatity was 25.12, the open interest changed by -29 which decreased total open position to 1280
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 20.35, which was -9.15 lower than the previous day. The implied volatity was 27.97, the open interest changed by 309 which increased total open position to 1310
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 29.5, which was -19.50 lower than the previous day. The implied volatity was 28.41, the open interest changed by 468 which increased total open position to 1003
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 49, which was 4.40 higher than the previous day. The implied volatity was 23.80, the open interest changed by -24 which decreased total open position to 535
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 44.6, which was -9.25 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 53.85, which was 5.40 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 48.45, which was 4.95 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 43.5, which was 10.30 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 33.2, which was -11.05 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 44.25, which was 5.00 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 39.25, which was -140.40 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, 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 179.65, which was 179.65 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 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 250 | 156.55 | - | 68 | -22 | 476 |
| 20 Nov | 1289.65 | 93.45 | 0.00 | 35.31 | 54 | -12 | 497 |
| 19 Nov | 1289.65 | 93.45 | -5.55 | 35.31 | 54 | -13 | 497 |
| 18 Nov | 1279.30 | 99 | -13.35 | 29.73 | 48 | -14 | 509 |
| 14 Nov | 1264.55 | 112.35 | 19.75 | 29.58 | 86 | -28 | 522 |
| 13 Nov | 1287.90 | 92.6 | 29.20 | 29.64 | 151 | -67 | 550 |
| 12 Nov | 1326.00 | 63.4 | 16.20 | 26.40 | 271 | -20 | 623 |
| 11 Nov | 1347.90 | 47.2 | 3.50 | 25.00 | 411 | 11 | 642 |
| 8 Nov | 1362.10 | 43.7 | -3.30 | 25.49 | 637 | -57 | 631 |
| 7 Nov | 1353.10 | 47 | 11.05 | 27.23 | 839 | 4 | 688 |
| 6 Nov | 1370.00 | 35.95 | -29.45 | 26.94 | 1,477 | 31 | 695 |
| 5 Nov | 1329.35 | 65.4 | 11.15 | 30.18 | 362 | -8 | 664 |
| 4 Nov | 1349.25 | 54.25 | 26.15 | 30.46 | 1,240 | 32 | 670 |
| 1 Nov | 1394.40 | 28.1 | -6.90 | 26.10 | 251 | 67 | 639 |
| 31 Oct | 1375.95 | 35 | 6.00 | - | 1,041 | 246 | 572 |
| 30 Oct | 1396.20 | 29 | -18.10 | - | 784 | 195 | 326 |
| 29 Oct | 1372.70 | 47.1 | -15.50 | - | 119 | 80 | 133 |
| 28 Oct | 1352.20 | 62.6 | -28.40 | - | 33 | 27 | 51 |
| 25 Oct | 1318.70 | 91 | 29.00 | - | 10 | 4 | 24 |
| 24 Oct | 1354.40 | 62 | -6.40 | - | 2 | 1 | 21 |
| 23 Oct | 1340.45 | 68.4 | 10.40 | - | 29 | 2 | 19 |
| 22 Oct | 1362.85 | 58 | 20.80 | - | 18 | 13 | 16 |
| 21 Oct | 1375.50 | 37.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 37.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 37.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 37.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 37.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 37.2 | 0.00 | - | 0 | 2 | 0 |
| 11 Oct | 1408.25 | 37.2 | -12.80 | - | 3 | 1 | 2 |
| 10 Oct | 1417.20 | 50 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 50 | -19.75 | - | 1 | 0 | 1 |
| 8 Oct | 1418.55 | 69.75 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 1355.20 | 69.75 | 69.75 | - | 1 | 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 1380 expiring on 28NOV2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 250, which was 156.55 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 476
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 93.45, which was 0.00 lower than the previous day. The implied volatity was 35.31, the open interest changed by -12 which decreased total open position to 497
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 93.45, which was -5.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by -13 which decreased total open position to 497
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 99, which was -13.35 lower than the previous day. The implied volatity was 29.73, the open interest changed by -14 which decreased total open position to 509
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 112.35, which was 19.75 higher than the previous day. The implied volatity was 29.58, the open interest changed by -28 which decreased total open position to 522
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 92.6, which was 29.20 higher than the previous day. The implied volatity was 29.64, the open interest changed by -67 which decreased total open position to 550
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 63.4, which was 16.20 higher than the previous day. The implied volatity was 26.40, the open interest changed by -20 which decreased total open position to 623
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 47.2, which was 3.50 higher than the previous day. The implied volatity was 25.00, the open interest changed by 11 which increased total open position to 642
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 43.7, which was -3.30 lower than the previous day. The implied volatity was 25.49, the open interest changed by -57 which decreased total open position to 631
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 47, which was 11.05 higher than the previous day. The implied volatity was 27.23, the open interest changed by 4 which increased total open position to 688
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 35.95, which was -29.45 lower than the previous day. The implied volatity was 26.94, the open interest changed by 31 which increased total open position to 695
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 65.4, which was 11.15 higher than the previous day. The implied volatity was 30.18, the open interest changed by -8 which decreased total open position to 664
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 54.25, which was 26.15 higher than the previous day. The implied volatity was 30.46, the open interest changed by 32 which increased total open position to 670
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 28.1, which was -6.90 lower than the previous day. The implied volatity was 26.10, the open interest changed by 67 which increased total open position to 639
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 35, which was 6.00 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 29, which was -18.10 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 47.1, which was -15.50 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 62.6, which was -28.40 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 91, which was 29.00 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 62, which was -6.40 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 68.4, which was 10.40 higher 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 58, which was 20.80 higher 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, which was -12.80 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 50, 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 50, which was -19.75 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 69.75, 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 69.75, which was 69.75 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
