ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.7 | -0.80 | - | 664 | 37 | 1,081 | |||
| 19 Dec | 1205.00 | 1.5 | -0.45 | - | 422 | 72 | 1,042 | |||
| 18 Dec | 1210.05 | 1.95 | -0.15 | 60.93 | 557 | 35 | 965 | |||
| 17 Dec | 1231.90 | 2.1 | -0.35 | 52.77 | 596 | -21 | 927 | |||
| 16 Dec | 1243.15 | 2.45 | -0.75 | 49.10 | 772 | 8 | 944 | |||
| 13 Dec | 1259.95 | 3.2 | -0.50 | 41.57 | 735 | 2 | 938 | |||
| 12 Dec | 1244.00 | 3.7 | 0.75 | 44.78 | 1,944 | 38 | 936 | |||
| 11 Dec | 1233.80 | 2.95 | -0.90 | 43.53 | 864 | -32 | 903 | |||
| 10 Dec | 1248.75 | 3.85 | -1.00 | 40.52 | 773 | -31 | 936 | |||
| 9 Dec | 1266.85 | 4.85 | -0.75 | 38.56 | 957 | -38 | 967 | |||
| 6 Dec | 1259.05 | 5.6 | -1.45 | 38.43 | 894 | 6 | 1,004 | |||
| 5 Dec | 1277.05 | 7.05 | -1.15 | 36.37 | 1,329 | 42 | 997 | |||
| 4 Dec | 1269.55 | 8.2 | -2.25 | 38.68 | 1,590 | 150 | 954 | |||
| 3 Dec | 1288.65 | 10.45 | 5.65 | 36.82 | 6,722 | 414 | 804 | |||
| 2 Dec | 1215.80 | 4.8 | -0.40 | 40.87 | 534 | 37 | 397 | |||
| 29 Nov | 1190.05 | 5.2 | -1.95 | 43.84 | 1,149 | 100 | 358 | |||
| 28 Nov | 1167.60 | 7.15 | -4.35 | 49.52 | 761 | 132 | 257 | |||
| 27 Nov | 1199.95 | 11.5 | 7.50 | 50.66 | 531 | 30 | 126 | |||
| 26 Nov | 1128.85 | 4 | -1.75 | 47.70 | 71 | 35 | 96 | |||
| 25 Nov | 1166.80 | 5.75 | -1.75 | 45.64 | 92 | 45 | 61 | |||
|
|
||||||||||
| 22 Nov | 1136.75 | 7.5 | -1.45 | 50.46 | 9 | 0 | 16 | |||
| 21 Nov | 1114.65 | 8.95 | -0.30 | 55.13 | 25 | 0 | 16 | |||
| 20 Nov | 1289.65 | 9.25 | 0.00 | 27.06 | 12 | 11 | 16 | |||
| 19 Nov | 1289.65 | 9.25 | 0.75 | 27.06 | 12 | 11 | 16 | |||
| 18 Nov | 1279.30 | 8.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 14 Nov | 1264.55 | 8.5 | -26.50 | 27.75 | 4 | 1 | 2 | |||
| 13 Nov | 1287.90 | 35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1329.35 | 35 | -56.35 | 31.13 | 2 | 1 | 1 | |||
| 4 Nov | 1349.25 | 91.35 | 91.35 | 2.82 | 0 | 0 | 0 | |||
| 1 Nov | 1394.40 | 0 | 0.36 | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1420 expiring on 26DEC2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 1081
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 1042
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 60.93, the open interest changed by 35 which increased total open position to 965
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 52.77, the open interest changed by -21 which decreased total open position to 927
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 49.10, the open interest changed by 8 which increased total open position to 944
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was 41.57, the open interest changed by 2 which increased total open position to 938
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 44.78, the open interest changed by 38 which increased total open position to 936
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 2.95, which was -0.90 lower than the previous day. The implied volatity was 43.53, the open interest changed by -32 which decreased total open position to 903
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 3.85, which was -1.00 lower than the previous day. The implied volatity was 40.52, the open interest changed by -31 which decreased total open position to 936
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 4.85, which was -0.75 lower than the previous day. The implied volatity was 38.56, the open interest changed by -38 which decreased total open position to 967
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 38.43, the open interest changed by 6 which increased total open position to 1004
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 7.05, which was -1.15 lower than the previous day. The implied volatity was 36.37, the open interest changed by 42 which increased total open position to 997
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 8.2, which was -2.25 lower than the previous day. The implied volatity was 38.68, the open interest changed by 150 which increased total open position to 954
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 10.45, which was 5.65 higher than the previous day. The implied volatity was 36.82, the open interest changed by 414 which increased total open position to 804
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 4.8, which was -0.40 lower than the previous day. The implied volatity was 40.87, the open interest changed by 37 which increased total open position to 397
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 5.2, which was -1.95 lower than the previous day. The implied volatity was 43.84, the open interest changed by 100 which increased total open position to 358
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 7.15, which was -4.35 lower than the previous day. The implied volatity was 49.52, the open interest changed by 132 which increased total open position to 257
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 11.5, which was 7.50 higher than the previous day. The implied volatity was 50.66, the open interest changed by 30 which increased total open position to 126
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was 47.70, the open interest changed by 35 which increased total open position to 96
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was 45.64, the open interest changed by 45 which increased total open position to 61
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 7.5, which was -1.45 lower than the previous day. The implied volatity was 50.46, the open interest changed by 0 which decreased total open position to 16
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 8.95, which was -0.30 lower than the previous day. The implied volatity was 55.13, the open interest changed by 0 which decreased total open position to 16
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 9.25, which was 0.00 lower than the previous day. The implied volatity was 27.06, the open interest changed by 11 which increased total open position to 16
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 9.25, which was 0.75 higher than the previous day. The implied volatity was 27.06, the open interest changed by 11 which increased total open position to 16
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 8.5, 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 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 8.5, which was -26.50 lower than the previous day. The implied volatity was 27.75, 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 35, 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 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 35, 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 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 35, 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 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 35, 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 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 35, 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 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 35, 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 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 35, which was -56.35 lower than the previous day. The implied volatity was 31.13, the open interest changed by 1 which increased total open position to 1
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 91.35, which was 91.35 higher than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26DEC2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 210 | 0.00 | - | 2 | 0 | 21 |
| 19 Dec | 1205.00 | 210 | 38.95 | - | 1 | 0 | 22 |
| 18 Dec | 1210.05 | 171.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 171.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 171.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Dec | 1259.95 | 171.05 | 19.00 | 66.16 | 2 | 1 | 21 |
| 12 Dec | 1244.00 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 152.05 | -6.45 | 38.86 | 3 | 0 | 20 |
| 6 Dec | 1259.05 | 158.5 | 10.50 | 35.38 | 21 | 8 | 25 |
| 5 Dec | 1277.05 | 148 | -7.40 | 42.62 | 14 | 6 | 16 |
| 4 Dec | 1269.55 | 155.4 | 20.55 | 43.45 | 15 | 3 | 9 |
| 3 Dec | 1288.65 | 134.85 | -107.15 | 37.20 | 7 | 3 | 5 |
| 2 Dec | 1215.80 | 242 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 1190.05 | 242 | 157.00 | 64.81 | 1 | 0 | 1 |
| 28 Nov | 1167.60 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1199.95 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1128.85 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1166.80 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1136.75 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1289.65 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1264.55 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1287.90 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 1347.90 | 85 | 85.00 | 26.12 | 1 | 0 | 0 |
| 8 Nov | 1362.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1349.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1394.40 | 0 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1420 expiring on 26DEC2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 210, 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 21
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 210, which was 38.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 171.05, 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 171.05, 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 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 171.05, 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 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 171.05, which was 19.00 higher than the previous day. The implied volatity was 66.16, the open interest changed by 1 which increased total open position to 21
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 152.05, 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 152.05, 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 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 152.05, 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 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 152.05, which was -6.45 lower than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 20
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 158.5, which was 10.50 higher than the previous day. The implied volatity was 35.38, the open interest changed by 8 which increased total open position to 25
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 148, which was -7.40 lower than the previous day. The implied volatity was 42.62, the open interest changed by 6 which increased total open position to 16
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 155.4, which was 20.55 higher than the previous day. The implied volatity was 43.45, the open interest changed by 3 which increased total open position to 9
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 134.85, which was -107.15 lower than the previous day. The implied volatity was 37.20, the open interest changed by 3 which increased total open position to 5
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 242, 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 242, which was 157.00 higher than the previous day. The implied volatity was 64.81, the open interest changed by 0 which decreased total open position to 1
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 85, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 85, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 85, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 85, 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 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 85, 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 85, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 85, 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 85, 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 85, 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 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 85, 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 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 85, 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 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 85, 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 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 85, which was 85.00 higher than the previous day. The implied volatity was 26.12, 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 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 7 Nov ADANIPORTS was trading at 1353.10. 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 6 Nov ADANIPORTS was trading at 1370.00. 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 5 Nov ADANIPORTS was trading at 1329.35. 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 4 Nov ADANIPORTS was trading at 1349.25. 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 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
