ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.55 | -0.45 | - | 222 | -67 | 915 | |||
| 19 Dec | 1205.00 | 1 | -0.45 | - | 895 | 55 | 1,010 | |||
| 18 Dec | 1210.05 | 1.45 | 0.00 | - | 503 | 41 | 956 | |||
| 17 Dec | 1231.90 | 1.45 | -0.25 | - | 266 | 9 | 918 | |||
| 16 Dec | 1243.15 | 1.7 | -0.50 | 53.28 | 664 | 11 | 911 | |||
| 13 Dec | 1259.95 | 2.2 | -0.40 | 45.31 | 776 | 10 | 899 | |||
| 12 Dec | 1244.00 | 2.6 | 0.65 | 48.41 | 1,440 | 105 | 888 | |||
| 11 Dec | 1233.80 | 1.95 | -0.55 | 46.29 | 554 | -139 | 784 | |||
| 10 Dec | 1248.75 | 2.5 | -0.55 | 43.16 | 779 | -101 | 923 | |||
| 9 Dec | 1266.85 | 3.05 | -0.55 | 40.87 | 1,070 | -35 | 1,027 | |||
| 6 Dec | 1259.05 | 3.6 | -0.85 | 40.43 | 925 | -110 | 1,061 | |||
| 5 Dec | 1277.05 | 4.45 | -0.75 | 38.21 | 808 | 97 | 1,172 | |||
| 4 Dec | 1269.55 | 5.2 | -1.45 | 40.11 | 1,380 | 73 | 1,076 | |||
| 3 Dec | 1288.65 | 6.65 | 3.45 | 38.23 | 4,514 | 251 | 1,000 | |||
| 2 Dec | 1215.80 | 3.2 | -0.30 | 42.52 | 398 | 49 | 748 | |||
| 29 Nov | 1190.05 | 3.5 | -1.75 | 45.02 | 691 | 52 | 702 | |||
| 28 Nov | 1167.60 | 5.25 | -3.30 | 51.14 | 1,199 | 537 | 656 | |||
| 27 Nov | 1199.95 | 8.55 | 2.55 | 51.93 | 283 | 117 | 121 | |||
| 26 Nov | 1128.85 | 6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 1166.80 | 6 | -3.30 | 50.98 | 1 | 0 | 3 | |||
| 22 Nov | 1136.75 | 9.3 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 21 Nov | 1114.65 | 9.3 | -66.55 | 60.44 | 4 | 2 | 2 | |||
|
|
||||||||||
| 20 Nov | 1289.65 | 75.85 | 0.00 | 9.39 | 0 | 0 | 0 | |||
| 19 Nov | 1289.65 | 75.85 | 0.00 | 9.39 | 0 | 0 | 0 | |||
| 18 Nov | 1279.30 | 75.85 | 0.00 | 9.64 | 0 | 0 | 0 | |||
| 14 Nov | 1264.55 | 75.85 | 0.00 | 9.94 | 0 | 0 | 0 | |||
| 13 Nov | 1287.90 | 75.85 | 0.00 | 8.68 | 0 | 0 | 0 | |||
| 12 Nov | 1326.00 | 75.85 | 0.00 | 6.81 | 0 | 0 | 0 | |||
| 11 Nov | 1347.90 | 75.85 | 0.00 | 5.56 | 0 | 0 | 0 | |||
| 8 Nov | 1362.10 | 75.85 | 0.00 | 4.85 | 0 | 0 | 0 | |||
| 7 Nov | 1353.10 | 75.85 | 0.00 | 4.88 | 0 | 0 | 0 | |||
| 6 Nov | 1370.00 | 75.85 | 0.00 | 3.61 | 0 | 0 | 0 | |||
| 5 Nov | 1329.35 | 75.85 | 75.85 | 5.83 | 0 | 0 | 0 | |||
| 4 Nov | 1349.25 | 0 | 4.73 | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1460 expiring on 26DEC2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 915
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 1010
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 956
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 918
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 53.28, the open interest changed by 11 which increased total open position to 911
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was 45.31, the open interest changed by 10 which increased total open position to 899
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was 48.41, the open interest changed by 105 which increased total open position to 888
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 46.29, the open interest changed by -139 which decreased total open position to 784
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 43.16, the open interest changed by -101 which decreased total open position to 923
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 40.87, the open interest changed by -35 which decreased total open position to 1027
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 40.43, the open interest changed by -110 which decreased total open position to 1061
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was 38.21, the open interest changed by 97 which increased total open position to 1172
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 5.2, which was -1.45 lower than the previous day. The implied volatity was 40.11, the open interest changed by 73 which increased total open position to 1076
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 6.65, which was 3.45 higher than the previous day. The implied volatity was 38.23, the open interest changed by 251 which increased total open position to 1000
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 3.2, which was -0.30 lower than the previous day. The implied volatity was 42.52, the open interest changed by 49 which increased total open position to 748
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 3.5, which was -1.75 lower than the previous day. The implied volatity was 45.02, the open interest changed by 52 which increased total open position to 702
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 5.25, which was -3.30 lower than the previous day. The implied volatity was 51.14, the open interest changed by 537 which increased total open position to 656
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 8.55, which was 2.55 higher than the previous day. The implied volatity was 51.93, the open interest changed by 117 which increased total open position to 121
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 6, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 6, which was -3.30 lower than the previous day. The implied volatity was 50.98, the open interest changed by 0 which decreased total open position to 3
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 9.3, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 9.3, which was -66.55 lower than the previous day. The implied volatity was 60.44, the open interest changed by 2 which increased total open position to 2
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 75.85, which was 0.00 lower than the previous day. The implied volatity was 9.39, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 9.39, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 9.64, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 9.94, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 8.68, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 6.81, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 4.85, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 3.61, 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 75.85, which was 75.85 higher than the previous day. The implied volatity was 5.83, 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 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26DEC2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1259.05 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1277.05 | 159.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1269.55 | 159.25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 3 Dec | 1288.65 | 159.25 | -125.75 | - | 6 | 2 | 5 |
| 2 Dec | 1215.80 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1190.05 | 285 | 0.00 | 0.00 | 0 | 3 | 0 |
| 28 Nov | 1167.60 | 285 | 141.30 | 52.12 | 3 | 2 | 2 |
| 27 Nov | 1199.95 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1128.85 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1166.80 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1136.75 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1289.65 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1264.55 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1287.90 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1362.10 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 143.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 143.7 | 143.70 | - | 0 | 0 | 0 |
| 4 Nov | 1349.25 | 0 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1460 expiring on 26DEC2024
Delta for 1460 PE is 0.00
Historical price for 1460 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 159.25, 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 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 159.25, 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 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 159.25, 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 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 159.25, 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 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 159.25, which was -125.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 285, 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 285, 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 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 285, which was 141.30 higher than the previous day. The implied volatity was 52.12, the open interest changed by 2 which increased total open position to 2
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 143.7, 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 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 143.7, 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 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 143.7, 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 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 143.7, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 143.7, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 143.7, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 143.7, 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 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 143.7, 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 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 143.7, 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 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 143.7, 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 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 143.7, 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 143.7, 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 143.7, 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 143.7, 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 143.7, 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 143.7, which was 143.70 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
