ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 1.05 | 0.15 | - | 907 | 127 | 550 | |||
| 20 Nov | 1289.65 | 0.9 | 0.00 | 40.82 | 164 | -15 | 424 | |||
| 19 Nov | 1289.65 | 0.9 | 0.20 | 40.82 | 164 | -14 | 424 | |||
| 18 Nov | 1279.30 | 0.7 | -0.40 | 38.69 | 118 | -26 | 439 | |||
| 14 Nov | 1264.55 | 1.1 | -0.35 | 37.50 | 201 | -85 | 469 | |||
| 13 Nov | 1287.90 | 1.45 | -0.50 | 33.94 | 597 | -67 | 556 | |||
| 12 Nov | 1326.00 | 1.95 | -1.00 | 28.63 | 761 | -51 | 634 | |||
| 11 Nov | 1347.90 | 2.95 | -1.40 | 26.30 | 899 | -121 | 690 | |||
| 8 Nov | 1362.10 | 4.35 | -1.35 | 24.90 | 975 | 74 | 799 | |||
| 7 Nov | 1353.10 | 5.7 | -3.15 | 26.43 | 713 | 9 | 722 | |||
| 6 Nov | 1370.00 | 8.85 | 2.85 | 25.38 | 1,924 | 152 | 710 | |||
| 5 Nov | 1329.35 | 6 | -2.70 | 29.57 | 1,652 | -9 | 561 | |||
| 4 Nov | 1349.25 | 8.7 | -7.25 | 28.56 | 1,022 | 36 | 569 | |||
| 1 Nov | 1394.40 | 15.95 | 1.95 | 24.20 | 448 | 47 | 532 | |||
| 31 Oct | 1375.95 | 14 | -5.80 | - | 625 | 144 | 483 | |||
| 30 Oct | 1396.20 | 19.8 | 1.30 | - | 710 | 179 | 339 | |||
| 29 Oct | 1372.70 | 18.5 | 0.60 | - | 248 | 67 | 160 | |||
| 28 Oct | 1352.20 | 17.9 | 3.60 | - | 122 | 44 | 93 | |||
| 25 Oct | 1318.70 | 14.3 | -3.70 | - | 56 | 2 | 49 | |||
|
|
||||||||||
| 24 Oct | 1354.40 | 18 | 0.40 | - | 9 | 4 | 44 | |||
| 23 Oct | 1340.45 | 17.6 | -4.00 | - | 53 | 27 | 39 | |||
| 22 Oct | 1362.85 | 21.6 | -13.40 | - | 11 | 0 | 2 | |||
| 21 Oct | 1375.50 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 35 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 1403.80 | 35 | -48.25 | - | 2 | 0 | 1 | |||
| 15 Oct | 1420.30 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1408.25 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1467.50 | 83.25 | -52.65 | - | 2 | 1 | 1 | |||
| 30 Sept | 1448.20 | 135.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1456.70 | 135.9 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1460 expiring on 28NOV2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 550
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 40.82, the open interest changed by -15 which decreased total open position to 424
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was 40.82, the open interest changed by -14 which decreased total open position to 424
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 38.69, the open interest changed by -26 which decreased total open position to 439
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 37.50, the open interest changed by -85 which decreased total open position to 469
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 33.94, the open interest changed by -67 which decreased total open position to 556
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 1.95, which was -1.00 lower than the previous day. The implied volatity was 28.63, the open interest changed by -51 which decreased total open position to 634
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 2.95, which was -1.40 lower than the previous day. The implied volatity was 26.30, the open interest changed by -121 which decreased total open position to 690
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was 24.90, the open interest changed by 74 which increased total open position to 799
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 5.7, which was -3.15 lower than the previous day. The implied volatity was 26.43, the open interest changed by 9 which increased total open position to 722
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 8.85, which was 2.85 higher than the previous day. The implied volatity was 25.38, the open interest changed by 152 which increased total open position to 710
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 6, which was -2.70 lower than the previous day. The implied volatity was 29.57, the open interest changed by -9 which decreased total open position to 561
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 8.7, which was -7.25 lower than the previous day. The implied volatity was 28.56, the open interest changed by 36 which increased total open position to 569
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 15.95, which was 1.95 higher than the previous day. The implied volatity was 24.20, the open interest changed by 47 which increased total open position to 532
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 14, which was -5.80 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 19.8, which was 1.30 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 18.5, which was 0.60 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 17.9, which was 3.60 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 14.3, which was -3.70 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 18, which was 0.40 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 17.6, which was -4.00 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 21.6, which was -13.40 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 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 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 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 35, which was -48.25 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, which was -52.65 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 135.9, 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 135.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 28NOV2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 425.85 | 280.85 | - | 1 | 0 | 167 |
| 20 Nov | 1289.65 | 145 | 0.00 | - | 5 | -1 | 168 |
| 19 Nov | 1289.65 | 145 | -50.00 | - | 5 | 0 | 168 |
| 18 Nov | 1279.30 | 195 | 47.80 | 84.39 | 1 | 0 | 169 |
| 14 Nov | 1264.55 | 147.2 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Nov | 1287.90 | 147.2 | 47.05 | - | 6 | -3 | 170 |
| 12 Nov | 1326.00 | 100.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 100.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 1362.10 | 100.15 | 5.65 | 12.16 | 2 | -1 | 174 |
| 7 Nov | 1353.10 | 94.5 | 3.45 | - | 1 | 0 | 176 |
| 6 Nov | 1370.00 | 91.05 | -67.85 | 28.66 | 31 | 3 | 176 |
| 5 Nov | 1329.35 | 158.9 | 39.25 | 60.70 | 1 | 0 | 173 |
| 4 Nov | 1349.25 | 119.65 | 44.55 | 38.15 | 18 | 10 | 174 |
| 1 Nov | 1394.40 | 75.1 | -9.90 | 27.20 | 8 | 2 | 164 |
| 31 Oct | 1375.95 | 85 | -30.00 | - | 160 | 80 | 82 |
| 30 Oct | 1396.20 | 115 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1372.70 | 115 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 1352.20 | 115 | -12.80 | - | 1 | 1 | 1 |
| 25 Oct | 1318.70 | 127.8 | 22.75 | - | 1 | 0 | 0 |
| 24 Oct | 1354.40 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1340.45 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1362.85 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 105.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 105.05 | 54.65 | - | 0 | 0 | 0 |
| 1 Oct | 1467.50 | 50.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 50.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1456.70 | 50.4 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1460 expiring on 28NOV2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 425.85, which was 280.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 168
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 145, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 195, which was 47.80 higher than the previous day. The implied volatity was 84.39, the open interest changed by 0 which decreased total open position to 169
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 147.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 147.2, which was 47.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 170
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 100.15, 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 100.15, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 100.15, which was 5.65 higher than the previous day. The implied volatity was 12.16, the open interest changed by -1 which decreased total open position to 174
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 94.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 91.05, which was -67.85 lower than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 176
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 158.9, which was 39.25 higher than the previous day. The implied volatity was 60.70, the open interest changed by 0 which decreased total open position to 173
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 119.65, which was 44.55 higher than the previous day. The implied volatity was 38.15, the open interest changed by 10 which increased total open position to 174
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 75.1, which was -9.90 lower than the previous day. The implied volatity was 27.20, the open interest changed by 2 which increased total open position to 164
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 85, which was -30.00 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, 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 29 Oct ADANIPORTS was trading at 1372.70. The strike last trading price was 115, 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 115, which was -12.80 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 127.8, which was 22.75 higher 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, which was 54.65 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 50.4, 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 50.4, 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 50.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
