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

1094.15 -9.85 (-0.89%)

Back to Option Chain


Historical option data for ADANIPORTS

24 Jan 2025 04:10 PM IST
ADANIPORTS 30JAN2025 1420 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1094.15 0.25 -0.1 - 10 -3 140
23 Jan 1104.00 0.35 -0.25 - 5 -1 144
22 Jan 1102.25 0.6 -0.30 - 5 -1 145
21 Jan 1106.20 0.9 -0.20 - 13 -4 147
20 Jan 1148.70 1.1 -0.25 - 7 -1 150
17 Jan 1163.50 1.35 0.05 53.97 65 -22 149
16 Jan 1150.75 1.3 0.35 53.35 30 19 171
15 Jan 1128.90 0.95 0.00 0.00 0 -2 0
14 Jan 1117.10 0.95 -0.05 - 32 4 158
13 Jan 1066.65 1 -0.30 - 42 -3 154
10 Jan 1112.20 1.3 -0.10 51.25 17 0 161
9 Jan 1132.35 1.4 -0.05 46.67 5 0 161
8 Jan 1152.30 1.45 -0.35 43.28 46 -5 162
7 Jan 1174.00 1.8 -0.20 40.66 26 6 170
6 Jan 1163.05 2 -0.50 42.00 55 15 166
3 Jan 1199.55 2.5 -0.50 35.87 95 -4 152
2 Jan 1226.00 3 -0.20 32.39 146 4 150
1 Jan 1218.70 3.2 -0.25 33.24 296 9 145
31 Dec 1231.10 3.45 -0.85 32.18 192 4 138
30 Dec 1218.50 4.3 0.65 32.97 753 20 132
27 Dec 1230.70 3.65 -1.35 29.36 362 37 112
26 Dec 1243.95 5 1.30 29.50 351 59 69
24 Dec 1182.20 3.7 0.00 34.88 4 1 10
23 Dec 1191.80 3.7 -1.30 33.21 16 8 10
20 Dec 1182.45 5 -5.75 35.51 3 0 4
19 Dec 1205.00 10.75 0.00 0.00 0 0 0
18 Dec 1210.05 10.75 0.00 0.00 0 3 0
17 Dec 1231.90 10.75 -23.90 34.07 5 3 4
16 Dec 1243.15 34.65 0.00 0.00 0 0 0
13 Dec 1259.95 34.65 0.00 0.00 0 0 0
12 Dec 1244.00 34.65 0.00 0.00 0 0 0
11 Dec 1233.80 34.65 0.00 0.00 0 1 0
10 Dec 1248.75 34.65 4.20 45.86 1 0 0
9 Dec 1266.85 30.45 0.00 7.51 0 0 0
6 Dec 1259.05 30.45 0.00 7.32 0 0 0
5 Dec 1277.05 30.45 0.00 6.41 0 0 0
4 Dec 1269.55 30.45 30.45 6.66 0 0 0
3 Dec 1288.65 0 0.00 5.70 0 0 0
2 Dec 1215.80 0 0.00 0.00 0 0 0
29 Nov 1190.05 0 0.00 0 0 0


For Adani Port & Sez Ltd - strike price 1420 expiring on 30JAN2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 140


On 23 Jan ADANIPORTS was trading at 1104.00. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 144


On 22 Jan ADANIPORTS was trading at 1102.25. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 145


On 21 Jan ADANIPORTS was trading at 1106.20. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 147


On 20 Jan ADANIPORTS was trading at 1148.70. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 150


On 17 Jan ADANIPORTS was trading at 1163.50. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 53.97, the open interest changed by -22 which decreased total open position to 149


On 16 Jan ADANIPORTS was trading at 1150.75. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 53.35, the open interest changed by 19 which increased total open position to 171


On 15 Jan ADANIPORTS was trading at 1128.90. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 14 Jan ADANIPORTS was trading at 1117.10. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 158


On 13 Jan ADANIPORTS was trading at 1066.65. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 154


On 10 Jan ADANIPORTS was trading at 1112.20. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 51.25, the open interest changed by 0 which decreased total open position to 161


On 9 Jan ADANIPORTS was trading at 1132.35. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 161


On 8 Jan ADANIPORTS was trading at 1152.30. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 43.28, the open interest changed by -5 which decreased total open position to 162


On 7 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 40.66, the open interest changed by 6 which increased total open position to 170


On 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 42.00, the open interest changed by 15 which increased total open position to 166


On 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 35.87, the open interest changed by -4 which decreased total open position to 152


On 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was 32.39, the open interest changed by 4 which increased total open position to 150


On 1 Jan ADANIPORTS was trading at 1218.70. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 33.24, the open interest changed by 9 which increased total open position to 145


On 31 Dec ADANIPORTS was trading at 1231.10. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 32.18, the open interest changed by 4 which increased total open position to 138


On 30 Dec ADANIPORTS was trading at 1218.50. The strike last trading price was 4.3, which was 0.65 higher than the previous day. The implied volatity was 32.97, the open interest changed by 20 which increased total open position to 132


On 27 Dec ADANIPORTS was trading at 1230.70. The strike last trading price was 3.65, which was -1.35 lower than the previous day. The implied volatity was 29.36, the open interest changed by 37 which increased total open position to 112


On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 5, which was 1.30 higher than the previous day. The implied volatity was 29.50, the open interest changed by 59 which increased total open position to 69


On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 34.88, the open interest changed by 1 which increased total open position to 10


On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 3.7, which was -1.30 lower than the previous day. The implied volatity was 33.21, the open interest changed by 8 which increased total open position to 10


On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 5, which was -5.75 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 4


On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 10.75, 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 10.75, 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 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 10.75, which was -23.90 lower than the previous day. The implied volatity was 34.07, the open interest changed by 3 which increased total open position to 4


On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 34.65, 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 34.65, 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 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 34.65, 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 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 34.65, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 34.65, which was 4.20 higher than the previous day. The implied volatity was 45.86, the open interest changed by 0 which decreased total open position to 0


On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 30.45, which was 0.00 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0


On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 30.45, which was 0.00 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0


On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 30.45, which was 0.00 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0


On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 30.45, which was 30.45 higher than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0


On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0


On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 0, 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


ADANIPORTS 30JAN2025 1420 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1094.15 265.1 0 0.00 0 0 0
23 Jan 1104.00 265.1 0.00 0.00 0 0 0
22 Jan 1102.25 265.1 0.00 0.00 0 0 0
21 Jan 1106.20 265.1 0.00 0.00 0 0 0
20 Jan 1148.70 265.1 0.00 0.00 0 0 0
17 Jan 1163.50 265.1 0.00 0.00 0 0 0
16 Jan 1150.75 265.1 0.00 0.00 0 0 0
15 Jan 1128.90 265.1 0.00 0.00 0 0 0
14 Jan 1117.10 265.1 0.00 0.00 0 0 0
13 Jan 1066.65 265.1 0.00 0.00 0 0 0
10 Jan 1112.20 265.1 0.00 0.00 0 0 0
9 Jan 1132.35 265.1 0.00 0.00 0 0 0
8 Jan 1152.30 265.1 0.00 0.00 0 0 0
7 Jan 1174.00 265.1 0.00 0.00 0 0 0
6 Jan 1163.05 265.1 0.00 0.00 0 0 0
3 Jan 1199.55 265.1 0.00 0.00 0 0 0
2 Jan 1226.00 265.1 0.00 0.00 0 0 0
1 Jan 1218.70 265.1 0.00 0.00 0 0 0
31 Dec 1231.10 265.1 0.00 0.00 0 0 0
30 Dec 1218.50 265.1 0.00 - 0 0 0
27 Dec 1230.70 265.1 0.00 - 0 0 0
26 Dec 1243.95 265.1 0.00 - 0 0 0
24 Dec 1182.20 265.1 0.00 - 0 0 0
23 Dec 1191.80 265.1 0.00 - 0 0 0
20 Dec 1182.45 265.1 0.00 - 0 0 0
19 Dec 1205.00 265.1 0.00 - 0 0 0
18 Dec 1210.05 265.1 0.00 - 0 0 0
17 Dec 1231.90 265.1 0.00 - 0 0 0
16 Dec 1243.15 265.1 0.00 - 0 0 0
13 Dec 1259.95 265.1 0.00 - 0 0 0
12 Dec 1244.00 265.1 0.00 - 0 0 0
11 Dec 1233.80 265.1 0.00 - 0 0 0
10 Dec 1248.75 265.1 0.00 - 0 0 0
9 Dec 1266.85 265.1 0.00 - 0 0 0
6 Dec 1259.05 265.1 0.00 - 0 0 0
5 Dec 1277.05 265.1 0.00 - 0 0 0
4 Dec 1269.55 265.1 265.10 - 0 0 0
3 Dec 1288.65 0 0.00 - 0 0 0
2 Dec 1215.80 0 0.00 0.00 0 0 0
29 Nov 1190.05 0 0.00 0 0 0


For Adani Port & Sez Ltd - strike price 1420 expiring on 30JAN2025

Delta for 1420 PE is 0.00

Historical price for 1420 PE is as follows

On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 265.1, which was 0 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 23 Jan ADANIPORTS was trading at 1104.00. The strike last trading price was 265.1, 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 22 Jan ADANIPORTS was trading at 1102.25. The strike last trading price was 265.1, 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 Jan ADANIPORTS was trading at 1106.20. The strike last trading price was 265.1, 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 20 Jan ADANIPORTS was trading at 1148.70. The strike last trading price was 265.1, 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 Jan ADANIPORTS was trading at 1163.50. The strike last trading price was 265.1, 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 16 Jan ADANIPORTS was trading at 1150.75. The strike last trading price was 265.1, 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 15 Jan ADANIPORTS was trading at 1128.90. The strike last trading price was 265.1, 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 14 Jan ADANIPORTS was trading at 1117.10. The strike last trading price was 265.1, 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 Jan ADANIPORTS was trading at 1066.65. The strike last trading price was 265.1, 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 10 Jan ADANIPORTS was trading at 1112.20. The strike last trading price was 265.1, 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 9 Jan ADANIPORTS was trading at 1132.35. The strike last trading price was 265.1, 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 8 Jan ADANIPORTS was trading at 1152.30. The strike last trading price was 265.1, 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 7 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 265.1, 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 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 265.1, 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 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 265.1, 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 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 265.1, 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 1 Jan ADANIPORTS was trading at 1218.70. The strike last trading price was 265.1, 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 31 Dec ADANIPORTS was trading at 1231.10. The strike last trading price was 265.1, 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 30 Dec ADANIPORTS was trading at 1218.50. The strike last trading price was 265.1, 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 27 Dec ADANIPORTS was trading at 1230.70. The strike last trading price was 265.1, 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 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 265.1, 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 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 265.1, 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 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 265.1, 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 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 265.1, 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 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 265.1, 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 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 265.1, 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 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 265.1, 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 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 265.1, 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 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 265.1, 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 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 265.1, 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 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 265.1, 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 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 265.1, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 265.1, 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 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 265.1, 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 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 265.1, 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 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 265.1, which was 265.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec ADANIPORTS was trading at 1288.65. 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 0 which decreased total open position to 0


On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 0, 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0