ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.5 | -0.25 | - | 5 | -3 | 151 | |||
| 19 Dec | 1205.00 | 0.75 | -0.15 | - | 21 | -17 | 155 | |||
| 18 Dec | 1210.05 | 0.9 | -0.10 | - | 47 | -14 | 175 | |||
| 17 Dec | 1231.90 | 1 | 0.05 | - | 63 | -15 | 189 | |||
|
|
||||||||||
| 16 Dec | 1243.15 | 0.95 | -0.30 | - | 24 | -7 | 204 | |||
| 13 Dec | 1259.95 | 1.25 | -0.25 | 49.98 | 77 | 18 | 209 | |||
| 12 Dec | 1244.00 | 1.5 | 0.20 | 52.40 | 209 | -25 | 190 | |||
| 11 Dec | 1233.80 | 1.3 | -0.40 | 51.51 | 40 | -10 | 215 | |||
| 10 Dec | 1248.75 | 1.7 | -0.10 | 48.59 | 48 | -26 | 224 | |||
| 9 Dec | 1266.85 | 1.8 | -0.25 | 45.14 | 147 | -10 | 250 | |||
| 6 Dec | 1259.05 | 2.05 | -0.50 | 43.80 | 121 | 6 | 259 | |||
| 5 Dec | 1277.05 | 2.55 | -0.40 | 41.67 | 377 | 35 | 252 | |||
| 4 Dec | 1269.55 | 2.95 | -0.80 | 43.06 | 338 | 51 | 215 | |||
| 3 Dec | 1288.65 | 3.75 | 1.25 | 41.13 | 939 | 159 | 165 | |||
| 2 Dec | 1215.80 | 2.5 | -0.50 | 47.48 | 2 | 1 | 5 | |||
| 29 Nov | 1190.05 | 3 | 0.00 | 50.52 | 5 | 2 | 3 | |||
| 28 Nov | 1167.60 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 3 | 0.00 | - | 1 | 0 | 1 | |||
| 25 Nov | 1166.80 | 3 | -133.65 | 50.30 | 2 | 1 | 1 | |||
| 22 Nov | 1136.75 | 136.65 | 0.00 | 22.51 | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 136.65 | 136.65 | 24.22 | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 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 1520 expiring on 26DEC2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 151
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 155
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 175
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 189
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 204
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 49.98, the open interest changed by 18 which increased total open position to 209
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was 52.40, the open interest changed by -25 which decreased total open position to 190
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 51.51, the open interest changed by -10 which decreased total open position to 215
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 48.59, the open interest changed by -26 which decreased total open position to 224
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 45.14, the open interest changed by -10 which decreased total open position to 250
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was 43.80, the open interest changed by 6 which increased total open position to 259
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was 41.67, the open interest changed by 35 which increased total open position to 252
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 2.95, which was -0.80 lower than the previous day. The implied volatity was 43.06, the open interest changed by 51 which increased total open position to 215
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 3.75, which was 1.25 higher than the previous day. The implied volatity was 41.13, the open interest changed by 159 which increased total open position to 165
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 47.48, the open interest changed by 1 which increased total open position to 5
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 50.52, the open interest changed by 2 which increased total open position to 3
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 3, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 3, 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 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 3, 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 1
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 3, which was -133.65 lower than the previous day. The implied volatity was 50.30, the open interest changed by 1 which increased total open position to 1
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 136.65, which was 0.00 lower than the previous day. The implied volatity was 22.51, 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 136.65, which was 136.65 higher than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 0
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 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 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 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
| ADANIPORTS 26DEC2024 1520 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 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1233.80 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1259.05 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1277.05 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1269.55 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1288.65 | 156.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1215.80 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1190.05 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1167.60 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1199.95 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1128.85 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1166.80 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1136.75 | 156.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 156.65 | 156.65 | - | 0 | 0 | 0 |
| 24 Oct | 1354.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 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 1520 expiring on 26DEC2024
Delta for 1520 PE is 0.00
Historical price for 1520 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, 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 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 156.65, 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 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 156.65, 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 156.65, 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 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 156.65, 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 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 156.65, 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 156.65, 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 156.65, 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 156.65, 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 156.65, which was 156.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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 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 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
