ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
26 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1243.95 | 0.05 | -0.20 | - | 175 | -53 | 608 | |||
| 24 Dec | 1182.20 | 0.25 | -0.15 | - | 115 | -74 | 669 | |||
| 23 Dec | 1191.80 | 0.4 | -0.30 | - | 270 | -55 | 743 | |||
| 20 Dec | 1182.45 | 0.7 | -0.50 | - | 417 | -81 | 801 | |||
| 19 Dec | 1205.00 | 1.2 | -0.40 | - | 630 | -64 | 881 | |||
| 18 Dec | 1210.05 | 1.6 | -0.10 | - | 351 | -27 | 942 | |||
| 17 Dec | 1231.90 | 1.7 | -0.35 | 54.71 | 582 | 123 | 971 | |||
| 16 Dec | 1243.15 | 2.05 | -0.60 | 51.31 | 597 | 135 | 846 | |||
| 13 Dec | 1259.95 | 2.65 | -0.50 | 43.50 | 549 | -5 | 711 | |||
| 12 Dec | 1244.00 | 3.15 | 0.70 | 46.73 | 1,519 | 30 | 716 | |||
| 11 Dec | 1233.80 | 2.45 | -0.60 | 45.15 | 484 | 17 | 685 | |||
| 10 Dec | 1248.75 | 3.05 | -0.80 | 41.74 | 498 | 66 | 672 | |||
| 9 Dec | 1266.85 | 3.85 | -0.70 | 39.76 | 1,208 | -86 | 611 | |||
| 6 Dec | 1259.05 | 4.55 | -0.95 | 39.59 | 721 | 15 | 695 | |||
| 5 Dec | 1277.05 | 5.5 | -1.00 | 37.14 | 1,038 | -14 | 680 | |||
| 4 Dec | 1269.55 | 6.5 | -1.90 | 39.36 | 1,336 | 84 | 694 | |||
| 3 Dec | 1288.65 | 8.4 | 4.60 | 37.62 | 4,492 | 185 | 612 | |||
| 2 Dec | 1215.80 | 3.8 | -0.40 | 41.43 | 766 | 111 | 431 | |||
| 29 Nov | 1190.05 | 4.2 | -2.00 | 44.29 | 787 | 41 | 321 | |||
| 28 Nov | 1167.60 | 6.2 | -3.80 | 50.58 | 642 | 70 | 280 | |||
| 27 Nov | 1199.95 | 10 | 6.40 | 51.61 | 513 | 122 | 209 | |||
| 26 Nov | 1128.85 | 3.6 | -0.80 | 48.97 | 13 | 3 | 88 | |||
| 25 Nov | 1166.80 | 4.4 | -2.35 | 45.00 | 52 | 15 | 84 | |||
| 22 Nov | 1136.75 | 6.75 | -1.30 | 51.53 | 81 | 10 | 79 | |||
| 21 Nov | 1114.65 | 8.05 | -2.15 | 56.03 | 82 | 6 | 69 | |||
| 20 Nov | 1289.65 | 10.2 | 0.00 | 30.77 | 21 | 9 | 62 | |||
| 19 Nov | 1289.65 | 10.2 | 3.55 | 30.77 | 21 | 8 | 62 | |||
| 18 Nov | 1279.30 | 6.65 | -0.35 | 27.73 | 47 | -8 | 54 | |||
| 14 Nov | 1264.55 | 7 | -1.00 | 28.55 | 77 | 34 | 63 | |||
| 13 Nov | 1287.90 | 8 | -8.95 | 26.10 | 26 | 15 | 28 | |||
| 12 Nov | 1326.00 | 16.95 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 11 Nov | 1347.90 | 16.95 | -3.60 | 23.90 | 6 | 3 | 11 | |||
| 8 Nov | 1362.10 | 20.55 | -11.45 | 23.33 | 5 | 2 | 8 | |||
| 7 Nov | 1353.10 | 32 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 1370.00 | 32 | 4.35 | 25.40 | 3 | 1 | 6 | |||
| 5 Nov | 1329.35 | 27.65 | -6.35 | 30.86 | 7 | -1 | 5 | |||
| 4 Nov | 1349.25 | 34 | -16.00 | 30.15 | 1 | 0 | 6 | |||
| 1 Nov | 1394.40 | 50 | 8.00 | 28.26 | 2 | 1 | 6 | |||
| 31 Oct | 1375.95 | 42 | -18.00 | - | 4 | 1 | 4 | |||
| 30 Oct | 1396.20 | 60 | -20.00 | - | 1 | 0 | 2 | |||
| 25 Oct | 1318.70 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 24 Oct | 1354.40 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1340.45 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 22 Oct | 1362.85 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 21 Oct | 1375.50 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 18 Oct | 1405.60 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 17 Oct | 1394.70 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 16 Oct | 1403.80 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1420.30 | 80 | 0.00 | - | 0 | 0 | 2 | |||
| 14 Oct | 1410.30 | 80 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1408.25 | 80 | 0.00 | - | 1 | 0 | 1 | |||
| 10 Oct | 1417.20 | 80 | 80.00 | - | 1 | 0 | 0 | |||
| 9 Oct | 1408.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1413.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1425.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1467.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 1448.20 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1440 expiring on 26DEC2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 608
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 669
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 743
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 801
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 881
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 942
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 54.71, the open interest changed by 123 which increased total open position to 971
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 2.05, which was -0.60 lower than the previous day. The implied volatity was 51.31, the open interest changed by 135 which increased total open position to 846
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was 43.50, the open interest changed by -5 which decreased total open position to 711
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 3.15, which was 0.70 higher than the previous day. The implied volatity was 46.73, the open interest changed by 30 which increased total open position to 716
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 2.45, which was -0.60 lower than the previous day. The implied volatity was 45.15, the open interest changed by 17 which increased total open position to 685
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 3.05, which was -0.80 lower than the previous day. The implied volatity was 41.74, the open interest changed by 66 which increased total open position to 672
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 3.85, which was -0.70 lower than the previous day. The implied volatity was 39.76, the open interest changed by -86 which decreased total open position to 611
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 39.59, the open interest changed by 15 which increased total open position to 695
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 37.14, the open interest changed by -14 which decreased total open position to 680
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 6.5, which was -1.90 lower than the previous day. The implied volatity was 39.36, the open interest changed by 84 which increased total open position to 694
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 8.4, which was 4.60 higher than the previous day. The implied volatity was 37.62, the open interest changed by 185 which increased total open position to 612
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 3.8, which was -0.40 lower than the previous day. The implied volatity was 41.43, the open interest changed by 111 which increased total open position to 431
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 4.2, which was -2.00 lower than the previous day. The implied volatity was 44.29, the open interest changed by 41 which increased total open position to 321
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 6.2, which was -3.80 lower than the previous day. The implied volatity was 50.58, the open interest changed by 70 which increased total open position to 280
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 10, which was 6.40 higher than the previous day. The implied volatity was 51.61, the open interest changed by 122 which increased total open position to 209
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 3.6, which was -0.80 lower than the previous day. The implied volatity was 48.97, the open interest changed by 3 which increased total open position to 88
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 4.4, which was -2.35 lower than the previous day. The implied volatity was 45.00, the open interest changed by 15 which increased total open position to 84
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 6.75, which was -1.30 lower than the previous day. The implied volatity was 51.53, the open interest changed by 10 which increased total open position to 79
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 8.05, which was -2.15 lower than the previous day. The implied volatity was 56.03, the open interest changed by 6 which increased total open position to 69
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was 30.77, the open interest changed by 9 which increased total open position to 62
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 10.2, which was 3.55 higher than the previous day. The implied volatity was 30.77, the open interest changed by 8 which increased total open position to 62
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 6.65, which was -0.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by -8 which decreased total open position to 54
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was 28.55, the open interest changed by 34 which increased total open position to 63
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 8, which was -8.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by 15 which increased total open position to 28
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 16.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 16.95, which was -3.60 lower than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 11
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 20.55, which was -11.45 lower than the previous day. The implied volatity was 23.33, the open interest changed by 2 which increased total open position to 8
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 32, 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 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 32, which was 4.35 higher than the previous day. The implied volatity was 25.40, the open interest changed by 1 which increased total open position to 6
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 27.65, which was -6.35 lower than the previous day. The implied volatity was 30.86, the open interest changed by -1 which decreased total open position to 5
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 34, which was -16.00 lower than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 6
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 50, which was 8.00 higher than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 6
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 42, which was -18.00 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 60, which was -20.00 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 80, 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 80, 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 80, 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 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, which was 80.00 higher 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 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 8 Oct ADANIPORTS was trading at 1418.55. 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 7 Oct ADANIPORTS was trading at 1355.20. 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 4 Oct ADANIPORTS was trading at 1413.70. 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 3 Oct ADANIPORTS was trading at 1425.20. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 26DEC2024 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1243.95 | 195.5 | -60.80 | - | 45 | -41 | 153 |
| 24 Dec | 1182.20 | 256.3 | -9.05 | - | 7 | -2 | 194 |
| 23 Dec | 1191.80 | 265.35 | 30.35 | - | 6 | 0 | 196 |
| 20 Dec | 1182.45 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 235 | 58.00 | - | 2 | 0 | 196 |
| 18 Dec | 1210.05 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 177 | 0.00 | 0.00 | 0 | -2 | 0 |
| 9 Dec | 1266.85 | 177 | 2.00 | 51.60 | 2 | 0 | 198 |
| 6 Dec | 1259.05 | 175 | 11.30 | 27.30 | 11 | 0 | 196 |
| 5 Dec | 1277.05 | 163.7 | -6.45 | 40.27 | 20 | 18 | 195 |
| 4 Dec | 1269.55 | 170.15 | 18.50 | 39.53 | 94 | 86 | 176 |
| 3 Dec | 1288.65 | 151.65 | -98.05 | 36.63 | 102 | 39 | 89 |
| 2 Dec | 1215.80 | 249.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1190.05 | 249.7 | 0.00 | 0.00 | 0 | 41 | 0 |
| 28 Nov | 1167.60 | 249.7 | 9.70 | - | 60 | 35 | 44 |
| 27 Nov | 1199.95 | 240 | -38.25 | 46.56 | 3 | 2 | 8 |
| 26 Nov | 1128.85 | 278.25 | 140.25 | - | 5 | 4 | 5 |
| 25 Nov | 1166.80 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1136.75 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1289.65 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1264.55 | 138 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 1287.90 | 138 | 22.85 | 19.52 | 1 | 0 | 0 |
| 12 Nov | 1326.00 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1362.10 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1349.25 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1394.40 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1375.95 | 115.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1396.20 | 115.15 | 115.15 | - | 0 | 0 | 0 |
| 25 Oct | 1318.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1354.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1340.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1362.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1413.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1425.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1467.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 0 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1440 expiring on 26DEC2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 195.5, which was -60.80 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 153
On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 256.3, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 194
On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 265.35, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 235, 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 235, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 177, which was 2.00 higher than the previous day. The implied volatity was 51.60, the open interest changed by 0 which decreased total open position to 198
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 175, which was 11.30 higher than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 196
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 163.7, which was -6.45 lower than the previous day. The implied volatity was 40.27, the open interest changed by 18 which increased total open position to 195
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 170.15, which was 18.50 higher than the previous day. The implied volatity was 39.53, the open interest changed by 86 which increased total open position to 176
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 151.65, which was -98.05 lower than the previous day. The implied volatity was 36.63, the open interest changed by 39 which increased total open position to 89
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 249.7, 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 249.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 41 which increased total open position to 0
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 249.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 44
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 240, which was -38.25 lower than the previous day. The implied volatity was 46.56, the open interest changed by 2 which increased total open position to 8
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 278.25, which was 140.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 138, which was 22.85 higher than the previous day. The implied volatity was 19.52, 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 115.15, 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 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 115.15, 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 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 115.15, which was 115.15 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 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 24 Oct ADANIPORTS was trading at 1354.40. 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 23 Oct ADANIPORTS was trading at 1340.45. 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 22 Oct ADANIPORTS was trading at 1362.85. 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 21 Oct ADANIPORTS was trading at 1375.50. 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 18 Oct ADANIPORTS was trading at 1405.60. 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 17 Oct ADANIPORTS was trading at 1394.70. 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 16 Oct ADANIPORTS was trading at 1403.80. 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 15 Oct ADANIPORTS was trading at 1420.30. 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 14 Oct ADANIPORTS was trading at 1410.30. 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 11 Oct ADANIPORTS was trading at 1408.25. 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 which decreased total open position to
On 10 Oct ADANIPORTS was trading at 1417.20. 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 9 Oct ADANIPORTS was trading at 1408.15. 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 8 Oct ADANIPORTS was trading at 1418.55. 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 7 Oct ADANIPORTS was trading at 1355.20. 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 4 Oct ADANIPORTS was trading at 1413.70. 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 3 Oct ADANIPORTS was trading at 1425.20. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
