ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 1.3 | -0.20 | - | 1,567 | -258 | 757 | |||
| 20 Nov | 1289.65 | 1.5 | 0.00 | 36.40 | 1,036 | 64 | 1,009 | |||
| 19 Nov | 1289.65 | 1.5 | 0.50 | 36.40 | 1,036 | 58 | 1,009 | |||
| 18 Nov | 1279.30 | 1 | -0.70 | 33.63 | 656 | 44 | 951 | |||
| 14 Nov | 1264.55 | 1.7 | -1.20 | 33.94 | 1,020 | -28 | 908 | |||
| 13 Nov | 1287.90 | 2.9 | -1.55 | 32.05 | 1,542 | -140 | 944 | |||
| 12 Nov | 1326.00 | 4.45 | -2.10 | 27.22 | 1,128 | 147 | 1,092 | |||
| 11 Nov | 1347.90 | 6.55 | -3.20 | 24.67 | 1,046 | 105 | 943 | |||
| 8 Nov | 1362.10 | 9.75 | -1.75 | 24.03 | 1,047 | -13 | 837 | |||
| 7 Nov | 1353.10 | 11.5 | -6.85 | 25.35 | 1,462 | -136 | 843 | |||
| 6 Nov | 1370.00 | 18.35 | 7.25 | 25.30 | 3,213 | -250 | 987 | |||
| 5 Nov | 1329.35 | 11.1 | -5.10 | 28.59 | 2,327 | 167 | 1,238 | |||
| 4 Nov | 1349.25 | 16.2 | -12.45 | 28.10 | 1,429 | 194 | 1,077 | |||
|
|
||||||||||
| 1 Nov | 1394.40 | 28.65 | 1.60 | 23.65 | 356 | -32 | 884 | |||
| 31 Oct | 1375.95 | 27.05 | -7.10 | - | 946 | 182 | 910 | |||
| 30 Oct | 1396.20 | 34.15 | 2.30 | - | 2,539 | 490 | 728 | |||
| 29 Oct | 1372.70 | 31.85 | 4.55 | - | 776 | 115 | 207 | |||
| 28 Oct | 1352.20 | 27.3 | 5.30 | - | 143 | 52 | 94 | |||
| 25 Oct | 1318.70 | 22 | -10.45 | - | 56 | 20 | 42 | |||
| 24 Oct | 1354.40 | 32.45 | 5.65 | - | 10 | 3 | 21 | |||
| 23 Oct | 1340.45 | 26.8 | -7.10 | - | 14 | 7 | 18 | |||
| 22 Oct | 1362.85 | 33.9 | -3.10 | - | 13 | 6 | 10 | |||
| 21 Oct | 1375.50 | 37 | -12.00 | - | 1 | 0 | 4 | |||
| 18 Oct | 1405.60 | 49 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 49 | 0.00 | - | 0 | 3 | 0 | |||
| 16 Oct | 1403.80 | 49 | -6.00 | - | 3 | 2 | 3 | |||
| 15 Oct | 1420.30 | 55 | -10.80 | - | 2 | 1 | 1 | |||
| 14 Oct | 1410.30 | 65.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 65.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 65.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 65.8 | -90.90 | - | 5 | 2 | 2 | |||
| 8 Oct | 1418.55 | 156.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 156.7 | 156.70 | - | 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 1420 expiring on 28NOV2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -258 which decreased total open position to 757
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 36.40, the open interest changed by 64 which increased total open position to 1009
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was 36.40, the open interest changed by 58 which increased total open position to 1009
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was 33.63, the open interest changed by 44 which increased total open position to 951
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 1.7, which was -1.20 lower than the previous day. The implied volatity was 33.94, the open interest changed by -28 which decreased total open position to 908
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was 32.05, the open interest changed by -140 which decreased total open position to 944
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 4.45, which was -2.10 lower than the previous day. The implied volatity was 27.22, the open interest changed by 147 which increased total open position to 1092
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 6.55, which was -3.20 lower than the previous day. The implied volatity was 24.67, the open interest changed by 105 which increased total open position to 943
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 9.75, which was -1.75 lower than the previous day. The implied volatity was 24.03, the open interest changed by -13 which decreased total open position to 837
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 11.5, which was -6.85 lower than the previous day. The implied volatity was 25.35, the open interest changed by -136 which decreased total open position to 843
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 18.35, which was 7.25 higher than the previous day. The implied volatity was 25.30, the open interest changed by -250 which decreased total open position to 987
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 11.1, which was -5.10 lower than the previous day. The implied volatity was 28.59, the open interest changed by 167 which increased total open position to 1238
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 16.2, which was -12.45 lower than the previous day. The implied volatity was 28.10, the open interest changed by 194 which increased total open position to 1077
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 28.65, which was 1.60 higher than the previous day. The implied volatity was 23.65, the open interest changed by -32 which decreased total open position to 884
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 27.05, which was -7.10 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 34.15, which was 2.30 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 31.85, which was 4.55 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 27.3, which was 5.30 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 22, which was -10.45 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 32.45, which was 5.65 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 26.8, which was -7.10 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 33.9, which was -3.10 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 37, which was -12.00 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 49, 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 49, 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 49, which was -6.00 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, which was -10.80 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 65.8, 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 65.8, 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 65.8, 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 65.8, which was -90.90 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 156.7, 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 156.7, which was 156.70 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 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 307.05 | 173.75 | - | 70 | -41 | 264 |
| 20 Nov | 1289.65 | 133.3 | 0.00 | 45.40 | 6 | -2 | 305 |
| 19 Nov | 1289.65 | 133.3 | -8.70 | 45.40 | 6 | -2 | 305 |
| 18 Nov | 1279.30 | 142 | 13.60 | 48.02 | 1 | 0 | 307 |
| 14 Nov | 1264.55 | 128.4 | 0.00 | 0.00 | 0 | -16 | 0 |
| 13 Nov | 1287.90 | 128.4 | 31.90 | 28.05 | 68 | -15 | 308 |
| 12 Nov | 1326.00 | 96.5 | 18.20 | 25.86 | 12 | 0 | 325 |
| 11 Nov | 1347.90 | 78.3 | 9.95 | 26.11 | 18 | -1 | 324 |
| 8 Nov | 1362.10 | 68.35 | -5.55 | 22.22 | 35 | 4 | 325 |
| 7 Nov | 1353.10 | 73.9 | 13.05 | 26.85 | 80 | -3 | 322 |
| 6 Nov | 1370.00 | 60.85 | -32.15 | 27.91 | 230 | 85 | 328 |
| 5 Nov | 1329.35 | 93 | 6.50 | 28.41 | 43 | 6 | 241 |
| 4 Nov | 1349.25 | 86.5 | 37.90 | 35.21 | 38 | 6 | 234 |
| 1 Nov | 1394.40 | 48.6 | -12.00 | 26.63 | 32 | 9 | 229 |
| 31 Oct | 1375.95 | 60.6 | 12.95 | - | 223 | 55 | 222 |
| 30 Oct | 1396.20 | 47.65 | -45.35 | - | 373 | 160 | 167 |
| 29 Oct | 1372.70 | 93 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1352.20 | 93 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1318.70 | 93 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1354.40 | 93 | 0.00 | - | 0 | 7 | 0 |
| 23 Oct | 1340.45 | 93 | 6.65 | - | 7 | 6 | 6 |
| 22 Oct | 1362.85 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 86.35 | 29.00 | - | 0 | 0 | 0 |
| 1 Oct | 1467.50 | 57.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 57.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1456.70 | 57.35 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1420 expiring on 28NOV2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 307.05, which was 173.75 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 264
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 133.3, which was 0.00 lower than the previous day. The implied volatity was 45.40, the open interest changed by -2 which decreased total open position to 305
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 133.3, which was -8.70 lower than the previous day. The implied volatity was 45.40, the open interest changed by -2 which decreased total open position to 305
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 142, which was 13.60 higher than the previous day. The implied volatity was 48.02, the open interest changed by 0 which decreased total open position to 307
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 128.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 128.4, which was 31.90 higher than the previous day. The implied volatity was 28.05, the open interest changed by -15 which decreased total open position to 308
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 96.5, which was 18.20 higher than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 325
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 78.3, which was 9.95 higher than the previous day. The implied volatity was 26.11, the open interest changed by -1 which decreased total open position to 324
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 68.35, which was -5.55 lower than the previous day. The implied volatity was 22.22, the open interest changed by 4 which increased total open position to 325
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 73.9, which was 13.05 higher than the previous day. The implied volatity was 26.85, the open interest changed by -3 which decreased total open position to 322
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 60.85, which was -32.15 lower than the previous day. The implied volatity was 27.91, the open interest changed by 85 which increased total open position to 328
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 93, which was 6.50 higher than the previous day. The implied volatity was 28.41, the open interest changed by 6 which increased total open position to 241
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 86.5, which was 37.90 higher than the previous day. The implied volatity was 35.21, the open interest changed by 6 which increased total open position to 234
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 48.6, which was -12.00 lower than the previous day. The implied volatity was 26.63, the open interest changed by 9 which increased total open position to 229
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 60.6, which was 12.95 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 47.65, which was -45.35 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 93, 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 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 93, 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 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 93, 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 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 93, 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 23 Oct ADANIPORTS was trading at 1340.45. The strike last trading price was 93, which was 6.65 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 86.35, 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 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 57.35, 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 57.35, 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 57.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
