ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.5 | -0.20 | - | 814 | -212 | 3,294 | |||
| 19 Dec | 1205.00 | 0.7 | -0.35 | - | 1,706 | 936 | 3,506 | |||
| 18 Dec | 1210.05 | 1.05 | 0.00 | - | 806 | -160 | 2,570 | |||
| 17 Dec | 1231.90 | 1.05 | -0.15 | - | 711 | -133 | 2,734 | |||
| 16 Dec | 1243.15 | 1.2 | -0.35 | 57.08 | 846 | 147 | 2,867 | |||
| 13 Dec | 1259.95 | 1.55 | -0.25 | 48.75 | 743 | -59 | 2,716 | |||
| 12 Dec | 1244.00 | 1.8 | 0.30 | 51.09 | 1,746 | 44 | 2,774 | |||
| 11 Dec | 1233.80 | 1.5 | -0.25 | 49.94 | 540 | -15 | 2,730 | |||
| 10 Dec | 1248.75 | 1.75 | -0.40 | 46.06 | 629 | 9 | 2,748 | |||
| 9 Dec | 1266.85 | 2.15 | -0.35 | 43.83 | 1,539 | -16 | 2,736 | |||
| 6 Dec | 1259.05 | 2.5 | -0.50 | 42.84 | 1,174 | 167 | 2,758 | |||
| 5 Dec | 1277.05 | 3 | -0.50 | 40.40 | 1,803 | 20 | 2,590 | |||
| 4 Dec | 1269.55 | 3.5 | -1.00 | 41.97 | 2,536 | 129 | 2,569 | |||
| 3 Dec | 1288.65 | 4.5 | 2.15 | 40.14 | 9,015 | 84 | 2,451 | |||
| 2 Dec | 1215.80 | 2.35 | -0.40 | 44.78 | 1,314 | 151 | 2,369 | |||
| 29 Nov | 1190.05 | 2.75 | -1.55 | 47.45 | 3,555 | 62 | 2,228 | |||
| 28 Nov | 1167.60 | 4.3 | -1.60 | 53.63 | 3,881 | 862 | 2,165 | |||
| 27 Nov | 1199.95 | 5.9 | 3.20 | 52.21 | 2,977 | 411 | 1,302 | |||
| 26 Nov | 1128.85 | 2.7 | -0.55 | 52.66 | 476 | 171 | 889 | |||
| 25 Nov | 1166.80 | 3.25 | -1.75 | 48.99 | 605 | 329 | 718 | |||
| 22 Nov | 1136.75 | 5 | -0.95 | 54.59 | 844 | 230 | 619 | |||
| 21 Nov | 1114.65 | 5.95 | 1.70 | 58.80 | 1,426 | 314 | 387 | |||
| 20 Nov | 1289.65 | 4.25 | 0.00 | 30.59 | 49 | 20 | 67 | |||
| 19 Nov | 1289.65 | 4.25 | -0.25 | 30.59 | 49 | 14 | 67 | |||
| 18 Nov | 1279.30 | 4.5 | 0.50 | 31.61 | 5 | 1 | 51 | |||
| 14 Nov | 1264.55 | 4 | -0.85 | 30.81 | 11 | 3 | 51 | |||
|
|
||||||||||
| 13 Nov | 1287.90 | 4.85 | -3.00 | 29.01 | 34 | 13 | 48 | |||
| 12 Nov | 1326.00 | 7.85 | -2.65 | 27.96 | 1 | 0 | 35 | |||
| 11 Nov | 1347.90 | 10.5 | -1.70 | 27.13 | 3 | 1 | 34 | |||
| 8 Nov | 1362.10 | 12.2 | -2.00 | 26.22 | 16 | 10 | 32 | |||
| 7 Nov | 1353.10 | 14.2 | -5.80 | 27.67 | 15 | 4 | 21 | |||
| 6 Nov | 1370.00 | 20 | 0.25 | 27.92 | 20 | 10 | 17 | |||
| 5 Nov | 1329.35 | 19.75 | -1.25 | 33.94 | 8 | 3 | 6 | |||
| 4 Nov | 1349.25 | 21 | 31.31 | 4 | 1 | 3 | ||||
For Adani Port & Sez Ltd - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -212 which decreased total open position to 3294
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 936 which increased total open position to 3506
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 2570
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -133 which decreased total open position to 2734
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 57.08, the open interest changed by 147 which increased total open position to 2867
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 48.75, the open interest changed by -59 which decreased total open position to 2716
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was 51.09, the open interest changed by 44 which increased total open position to 2774
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 49.94, the open interest changed by -15 which decreased total open position to 2730
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 46.06, the open interest changed by 9 which increased total open position to 2748
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 43.83, the open interest changed by -16 which decreased total open position to 2736
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 42.84, the open interest changed by 167 which increased total open position to 2758
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was 40.40, the open interest changed by 20 which increased total open position to 2590
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 3.5, which was -1.00 lower than the previous day. The implied volatity was 41.97, the open interest changed by 129 which increased total open position to 2569
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 4.5, which was 2.15 higher than the previous day. The implied volatity was 40.14, the open interest changed by 84 which increased total open position to 2451
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 2.35, which was -0.40 lower than the previous day. The implied volatity was 44.78, the open interest changed by 151 which increased total open position to 2369
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was 47.45, the open interest changed by 62 which increased total open position to 2228
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 4.3, which was -1.60 lower than the previous day. The implied volatity was 53.63, the open interest changed by 862 which increased total open position to 2165
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 5.9, which was 3.20 higher than the previous day. The implied volatity was 52.21, the open interest changed by 411 which increased total open position to 1302
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 52.66, the open interest changed by 171 which increased total open position to 889
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 48.99, the open interest changed by 329 which increased total open position to 718
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was 54.59, the open interest changed by 230 which increased total open position to 619
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 5.95, which was 1.70 higher than the previous day. The implied volatity was 58.80, the open interest changed by 314 which increased total open position to 387
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 30.59, the open interest changed by 20 which increased total open position to 67
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 30.59, the open interest changed by 14 which increased total open position to 67
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was 31.61, the open interest changed by 1 which increased total open position to 51
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 30.81, the open interest changed by 3 which increased total open position to 51
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 4.85, which was -3.00 lower than the previous day. The implied volatity was 29.01, the open interest changed by 13 which increased total open position to 48
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 7.85, which was -2.65 lower than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 35
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 10.5, which was -1.70 lower than the previous day. The implied volatity was 27.13, the open interest changed by 1 which increased total open position to 34
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 12.2, which was -2.00 lower than the previous day. The implied volatity was 26.22, the open interest changed by 10 which increased total open position to 32
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 14.2, which was -5.80 lower than the previous day. The implied volatity was 27.67, the open interest changed by 4 which increased total open position to 21
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 20, which was 0.25 higher than the previous day. The implied volatity was 27.92, the open interest changed by 10 which increased total open position to 17
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 19.75, which was -1.25 lower than the previous day. The implied volatity was 33.94, the open interest changed by 3 which increased total open position to 6
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 21, which was lower than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 3
| ADANIPORTS 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 319.4 | 21.40 | - | 30 | -3 | 368 |
| 19 Dec | 1205.00 | 298 | 10.00 | - | 7 | -6 | 372 |
| 18 Dec | 1210.05 | 288 | 40.00 | - | 31 | -18 | 390 |
| 17 Dec | 1231.90 | 248 | -4.50 | - | 2 | -1 | 409 |
| 16 Dec | 1243.15 | 252.5 | 13.50 | - | 8 | -5 | 413 |
| 13 Dec | 1259.95 | 239 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 1244.00 | 239 | -19.70 | - | 3 | -1 | 418 |
| 11 Dec | 1233.80 | 258.7 | 16.55 | - | 7 | 1 | 419 |
| 10 Dec | 1248.75 | 242.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 9 Dec | 1266.85 | 242.15 | 22.15 | 71.46 | 2 | -1 | 419 |
| 6 Dec | 1259.05 | 220 | 0.00 | 0.00 | 0 | -5 | 0 |
| 5 Dec | 1277.05 | 220 | -4.20 | 43.00 | 15 | -5 | 420 |
| 4 Dec | 1269.55 | 224.2 | 15.20 | 33.39 | 12 | -1 | 416 |
| 3 Dec | 1288.65 | 209 | -74.00 | 41.98 | 59 | 33 | 417 |
| 2 Dec | 1215.80 | 283 | -13.05 | 58.93 | 1 | 0 | 384 |
| 29 Nov | 1190.05 | 296.05 | -28.00 | - | 71 | 17 | 383 |
| 28 Nov | 1167.60 | 324.05 | 29.05 | 55.51 | 237 | 228 | 364 |
| 27 Nov | 1199.95 | 295 | -64.00 | 43.35 | 40 | 34 | 136 |
| 26 Nov | 1128.85 | 359 | 30.55 | 52.93 | 11 | 10 | 101 |
| 25 Nov | 1166.80 | 328.45 | -31.55 | 51.75 | 50 | 44 | 91 |
| 22 Nov | 1136.75 | 360 | 2.00 | - | 6 | 1 | 48 |
| 21 Nov | 1114.65 | 358 | 158.00 | - | 3 | 0 | 46 |
| 20 Nov | 1289.65 | 200 | 0.00 | 26.88 | 19 | 19 | 45 |
| 19 Nov | 1289.65 | 200 | -10.00 | 26.88 | 19 | 18 | 45 |
| 18 Nov | 1279.30 | 210 | 26.00 | 31.97 | 4 | 3 | 26 |
| 14 Nov | 1264.55 | 184 | 0.00 | 0.00 | 0 | 5 | 0 |
| 13 Nov | 1287.90 | 184 | 34.00 | - | 5 | 4 | 22 |
| 12 Nov | 1326.00 | 150 | 0.00 | 0.00 | 0 | 18 | 0 |
| 11 Nov | 1347.90 | 150 | -19.90 | 27.67 | 18 | 12 | 12 |
| 8 Nov | 1362.10 | 169.9 | 169.90 | - | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1349.25 | 0 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 319.4, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 368
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 298, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 372
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 288, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 390
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 248, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 409
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 252.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 413
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 239, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 239, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 418
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 258.7, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 419
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 242.15, 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 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 242.15, which was 22.15 higher than the previous day. The implied volatity was 71.46, the open interest changed by -1 which decreased total open position to 419
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 220, which was -4.20 lower than the previous day. The implied volatity was 43.00, the open interest changed by -5 which decreased total open position to 420
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 224.2, which was 15.20 higher than the previous day. The implied volatity was 33.39, the open interest changed by -1 which decreased total open position to 416
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 209, which was -74.00 lower than the previous day. The implied volatity was 41.98, the open interest changed by 33 which increased total open position to 417
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 283, which was -13.05 lower than the previous day. The implied volatity was 58.93, the open interest changed by 0 which decreased total open position to 384
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 296.05, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 383
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 324.05, which was 29.05 higher than the previous day. The implied volatity was 55.51, the open interest changed by 228 which increased total open position to 364
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 295, which was -64.00 lower than the previous day. The implied volatity was 43.35, the open interest changed by 34 which increased total open position to 136
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 359, which was 30.55 higher than the previous day. The implied volatity was 52.93, the open interest changed by 10 which increased total open position to 101
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 328.45, which was -31.55 lower than the previous day. The implied volatity was 51.75, the open interest changed by 44 which increased total open position to 91
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 360, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 358, which was 158.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 200, which was 0.00 lower than the previous day. The implied volatity was 26.88, the open interest changed by 19 which increased total open position to 45
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 200, which was -10.00 lower than the previous day. The implied volatity was 26.88, the open interest changed by 18 which increased total open position to 45
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 210, which was 26.00 higher than the previous day. The implied volatity was 31.97, the open interest changed by 3 which increased total open position to 26
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 184, 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 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 184, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 150, which was -19.90 lower than the previous day. The implied volatity was 27.67, the open interest changed by 12 which increased total open position to 12
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 169.9, which was 169.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
