ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 0.75 | 0.05 | - | 2,783 | -204 | 3,044 | |||
| 20 Nov | 1289.65 | 0.7 | 0.00 | 46.27 | 2,397 | 1,310 | 3,248 | |||
| 19 Nov | 1289.65 | 0.7 | 0.05 | 46.27 | 2,397 | 1,310 | 3,248 | |||
| 18 Nov | 1279.30 | 0.65 | -0.20 | 44.86 | 129 | 2 | 1,948 | |||
| 14 Nov | 1264.55 | 0.85 | -0.15 | 41.66 | 235 | -44 | 1,948 | |||
| 13 Nov | 1287.90 | 1 | -0.15 | 37.48 | 781 | -152 | 2,002 | |||
| 12 Nov | 1326.00 | 1.15 | -0.55 | 31.58 | 725 | -53 | 2,169 | |||
| 11 Nov | 1347.90 | 1.7 | -0.50 | 29.21 | 1,024 | 42 | 2,221 | |||
| 8 Nov | 1362.10 | 2.2 | -0.90 | 26.73 | 1,038 | 35 | 2,182 | |||
| 7 Nov | 1353.10 | 3.1 | -1.50 | 28.27 | 1,708 | -27 | 2,149 | |||
| 6 Nov | 1370.00 | 4.6 | 1.10 | 26.73 | 4,232 | 150 | 2,173 | |||
| 5 Nov | 1329.35 | 3.5 | -1.30 | 31.21 | 2,638 | 192 | 2,025 | |||
| 4 Nov | 1349.25 | 4.8 | -3.80 | 29.63 | 3,233 | 114 | 1,833 | |||
| 1 Nov | 1394.40 | 8.6 | 0.65 | 25.01 | 500 | 56 | 1,709 | |||
|
|
||||||||||
| 31 Oct | 1375.95 | 7.95 | -3.40 | - | 2,014 | 261 | 1,651 | |||
| 30 Oct | 1396.20 | 11.35 | 0.80 | - | 2,706 | 412 | 1,391 | |||
| 29 Oct | 1372.70 | 10.55 | -0.10 | - | 1,415 | 430 | 979 | |||
| 28 Oct | 1352.20 | 10.65 | 1.80 | - | 580 | 130 | 550 | |||
| 25 Oct | 1318.70 | 8.85 | -4.65 | - | 390 | -80 | 420 | |||
| 24 Oct | 1354.40 | 13.5 | 2.05 | - | 239 | 38 | 500 | |||
| 23 Oct | 1340.45 | 11.45 | -2.30 | - | 265 | 100 | 460 | |||
| 22 Oct | 1362.85 | 13.75 | -1.90 | - | 307 | 23 | 369 | |||
| 21 Oct | 1375.50 | 15.65 | -5.35 | - | 216 | 5 | 345 | |||
| 18 Oct | 1405.60 | 21 | 1.30 | - | 197 | -42 | 338 | |||
| 17 Oct | 1394.70 | 19.7 | -1.20 | - | 128 | 10 | 380 | |||
| 16 Oct | 1403.80 | 20.9 | -2.60 | - | 121 | 12 | 371 | |||
| 15 Oct | 1420.30 | 23.5 | -0.35 | - | 142 | 65 | 359 | |||
| 14 Oct | 1410.30 | 23.85 | -1.15 | - | 50 | -12 | 293 | |||
| 11 Oct | 1408.25 | 25 | -6.20 | - | 46 | 15 | 305 | |||
| 10 Oct | 1417.20 | 31.2 | 2.80 | - | 144 | 47 | 290 | |||
| 9 Oct | 1408.15 | 28.4 | -4.10 | - | 80 | 22 | 242 | |||
| 8 Oct | 1418.55 | 32.5 | 9.00 | - | 158 | 65 | 220 | |||
| 7 Oct | 1355.20 | 23.5 | -11.00 | - | 214 | 90 | 153 | |||
| 4 Oct | 1413.70 | 34.5 | -2.50 | - | 70 | 36 | 62 | |||
| 3 Oct | 1425.20 | 37 | -20.20 | - | 22 | 12 | 25 | |||
| 1 Oct | 1467.50 | 57.2 | 3.20 | - | 7 | 0 | 13 | |||
| 30 Sept | 1448.20 | 54 | -6.05 | - | 21 | 10 | 12 | |||
| 27 Sept | 1456.70 | 60.05 | - | 3 | 1 | 1 | ||||
For Adani Port & Sez Ltd - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -204 which decreased total open position to 3044
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 46.27, the open interest changed by 1310 which increased total open position to 3248
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 46.27, the open interest changed by 1310 which increased total open position to 3248
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 44.86, the open interest changed by 2 which increased total open position to 1948
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 41.66, the open interest changed by -44 which decreased total open position to 1948
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 37.48, the open interest changed by -152 which decreased total open position to 2002
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 31.58, the open interest changed by -53 which decreased total open position to 2169
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 29.21, the open interest changed by 42 which increased total open position to 2221
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 2.2, which was -0.90 lower than the previous day. The implied volatity was 26.73, the open interest changed by 35 which increased total open position to 2182
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 3.1, which was -1.50 lower than the previous day. The implied volatity was 28.27, the open interest changed by -27 which decreased total open position to 2149
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 4.6, which was 1.10 higher than the previous day. The implied volatity was 26.73, the open interest changed by 150 which increased total open position to 2173
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was 31.21, the open interest changed by 192 which increased total open position to 2025
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 4.8, which was -3.80 lower than the previous day. The implied volatity was 29.63, the open interest changed by 114 which increased total open position to 1833
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 8.6, which was 0.65 higher than the previous day. The implied volatity was 25.01, the open interest changed by 56 which increased total open position to 1709
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 7.95, which was -3.40 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 11.35, which was 0.80 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 10.55, which was -0.10 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 10.65, which was 1.80 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 8.85, which was -4.65 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 13.5, which was 2.05 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 11.45, which was -2.30 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 13.75, which was -1.90 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 15.65, which was -5.35 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 21, 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 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 19.7, which was -1.20 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 20.9, which was -2.60 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 23.5, which was -0.35 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 23.85, which was -1.15 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 25, which was -6.20 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 31.2, which was 2.80 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 28.4, which was -4.10 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 32.5, which was 9.00 higher 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 23.5, which was -11.00 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 34.5, which was -2.50 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 37, which was -20.20 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 57.2, which was 3.20 higher 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 54, which was -6.05 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 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 28NOV2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 386 | 186.10 | - | 204 | -141 | 367 |
| 20 Nov | 1289.65 | 199.9 | 0.00 | - | 26 | -25 | 508 |
| 19 Nov | 1289.65 | 199.9 | -18.10 | - | 26 | -25 | 508 |
| 18 Nov | 1279.30 | 218 | -12.45 | 50.06 | 5 | -4 | 534 |
| 14 Nov | 1264.55 | 230.45 | 22.05 | 43.65 | 31 | -22 | 542 |
| 13 Nov | 1287.90 | 208.4 | 34.90 | 41.92 | 73 | -36 | 564 |
| 12 Nov | 1326.00 | 173.5 | 25.70 | 31.14 | 3 | -1 | 601 |
| 11 Nov | 1347.90 | 147.8 | 9.30 | - | 20 | -18 | 602 |
| 8 Nov | 1362.10 | 138.5 | -2.50 | - | 4 | 0 | 620 |
| 7 Nov | 1353.10 | 141 | 14.35 | 20.66 | 4 | 0 | 621 |
| 6 Nov | 1370.00 | 126.65 | -39.85 | 31.34 | 67 | 1 | 621 |
| 5 Nov | 1329.35 | 166.5 | 17.90 | 33.92 | 25 | 0 | 620 |
| 4 Nov | 1349.25 | 148.6 | 42.10 | 33.50 | 137 | 95 | 620 |
| 1 Nov | 1394.40 | 106.5 | -13.10 | 27.94 | 52 | 2 | 525 |
| 31 Oct | 1375.95 | 119.6 | 12.90 | - | 213 | 117 | 523 |
| 30 Oct | 1396.20 | 106.7 | -27.20 | - | 222 | 71 | 406 |
| 29 Oct | 1372.70 | 133.9 | -13.10 | - | 70 | 53 | 335 |
| 28 Oct | 1352.20 | 147 | -41.50 | - | 170 | 134 | 253 |
| 25 Oct | 1318.70 | 188.5 | 43.50 | - | 33 | 25 | 119 |
| 24 Oct | 1354.40 | 145 | -9.05 | - | 101 | 5 | 94 |
| 23 Oct | 1340.45 | 154.05 | 54.05 | - | 14 | 12 | 87 |
| 22 Oct | 1362.85 | 100 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 100 | 0.00 | - | 0 | 5 | 0 |
| 18 Oct | 1405.60 | 100 | -9.00 | - | 5 | 0 | 70 |
| 17 Oct | 1394.70 | 109 | -1.00 | - | 2 | 0 | 68 |
| 16 Oct | 1403.80 | 110 | 11.15 | - | 9 | 1 | 62 |
| 15 Oct | 1420.30 | 98.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 98.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 98.85 | 0.00 | - | 0 | 41 | 0 |
| 10 Oct | 1417.20 | 98.85 | 12.35 | - | 45 | 41 | 61 |
| 9 Oct | 1408.15 | 86.5 | -13.50 | - | 11 | 10 | 19 |
| 8 Oct | 1418.55 | 100 | 16.00 | - | 1 | 0 | 9 |
| 7 Oct | 1355.20 | 84 | 0.00 | - | 0 | 2 | 0 |
| 4 Oct | 1413.70 | 84 | -1.00 | - | 2 | 1 | 8 |
| 3 Oct | 1425.20 | 85 | 5.00 | - | 3 | 0 | 6 |
| 1 Oct | 1467.50 | 80 | 0.00 | - | 2 | 0 | 6 |
| 30 Sept | 1448.20 | 80 | 36.05 | - | 6 | 3 | 3 |
| 27 Sept | 1456.70 | 43.95 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 386, which was 186.10 higher than the previous day. The implied volatity was -, the open interest changed by -141 which decreased total open position to 367
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 199.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 508
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 199.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 508
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 218, which was -12.45 lower than the previous day. The implied volatity was 50.06, the open interest changed by -4 which decreased total open position to 534
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 230.45, which was 22.05 higher than the previous day. The implied volatity was 43.65, the open interest changed by -22 which decreased total open position to 542
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 208.4, which was 34.90 higher than the previous day. The implied volatity was 41.92, the open interest changed by -36 which decreased total open position to 564
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 173.5, which was 25.70 higher than the previous day. The implied volatity was 31.14, the open interest changed by -1 which decreased total open position to 601
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 147.8, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 602
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 138.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 620
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 141, which was 14.35 higher than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 621
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 126.65, which was -39.85 lower than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 621
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 166.5, which was 17.90 higher than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 620
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 148.6, which was 42.10 higher than the previous day. The implied volatity was 33.50, the open interest changed by 95 which increased total open position to 620
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 106.5, which was -13.10 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 525
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 119.6, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 106.7, which was -27.20 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 133.9, which was -13.10 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 147, which was -41.50 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 188.5, which was 43.50 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 145, which was -9.05 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 154.05, which was 54.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 100, 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 100, 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 100, which was -9.00 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 109, which was -1.00 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 110, which was 11.15 higher 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 98.85, 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 98.85, 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 98.85, 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 98.85, which was 12.35 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 86.5, which was -13.50 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 100, which was 16.00 higher 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 84, 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 84, which was -1.00 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 85, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 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 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 80, which was 36.05 higher 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 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
