ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1114.65 | 0.65 | -0.10 | - | 93 | -4 | 104 | |||
| 20 Nov | 1289.65 | 0.75 | 0.00 | 53.50 | 13 | -12 | 113 | |||
| 19 Nov | 1289.65 | 0.75 | 0.25 | 53.50 | 13 | -7 | 113 | |||
| 18 Nov | 1279.30 | 0.5 | -0.25 | 49.33 | 13 | -6 | 120 | |||
| 14 Nov | 1264.55 | 0.75 | -0.10 | 46.24 | 18 | -6 | 131 | |||
| 13 Nov | 1287.90 | 0.85 | -0.05 | 41.84 | 39 | -21 | 141 | |||
| 12 Nov | 1326.00 | 0.9 | -0.20 | 35.59 | 27 | -2 | 174 | |||
| 11 Nov | 1347.90 | 1.1 | -0.30 | 32.27 | 47 | -6 | 176 | |||
| 8 Nov | 1362.10 | 1.4 | -0.55 | 29.51 | 45 | -9 | 182 | |||
| 7 Nov | 1353.10 | 1.95 | -0.55 | 30.74 | 97 | -4 | 192 | |||
| 6 Nov | 1370.00 | 2.5 | 0.30 | 28.33 | 133 | 43 | 198 | |||
| 5 Nov | 1329.35 | 2.2 | -0.65 | 33.16 | 149 | 24 | 158 | |||
| 4 Nov | 1349.25 | 2.85 | -1.95 | 31.21 | 423 | 33 | 135 | |||
| 1 Nov | 1394.40 | 4.8 | 0.35 | 26.27 | 27 | 8 | 102 | |||
| 31 Oct | 1375.95 | 4.45 | -2.00 | - | 395 | 0 | 93 | |||
| 30 Oct | 1396.20 | 6.45 | 0.35 | - | 556 | 52 | 93 | |||
| 29 Oct | 1372.70 | 6.1 | -94.40 | - | 62 | 22 | 22 | |||
| 28 Oct | 1352.20 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1318.70 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1340.45 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1362.85 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1375.50 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1405.60 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1394.70 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 100.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1420.30 | 100.5 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1540 expiring on 28NOV2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 104
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 53.50, the open interest changed by -12 which decreased total open position to 113
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 53.50, the open interest changed by -7 which decreased total open position to 113
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 49.33, the open interest changed by -6 which decreased total open position to 120
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 46.24, the open interest changed by -6 which decreased total open position to 131
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 41.84, the open interest changed by -21 which decreased total open position to 141
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 35.59, the open interest changed by -2 which decreased total open position to 174
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 32.27, the open interest changed by -6 which decreased total open position to 176
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 29.51, the open interest changed by -9 which decreased total open position to 182
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 30.74, the open interest changed by -4 which decreased total open position to 192
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 2.5, which was 0.30 higher than the previous day. The implied volatity was 28.33, the open interest changed by 43 which increased total open position to 198
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 33.16, the open interest changed by 24 which increased total open position to 158
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 2.85, which was -1.95 lower than the previous day. The implied volatity was 31.21, the open interest changed by 33 which increased total open position to 135
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 4.8, which was 0.35 higher than the previous day. The implied volatity was 26.27, the open interest changed by 8 which increased total open position to 102
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 4.45, which was -2.00 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 6.45, which was 0.35 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 6.1, which was -94.40 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 100.5, 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 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 100.5, 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 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 100.5, 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 100.5, 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 100.5, 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 100.5, 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 100.5, 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 100.5, 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 100.5, 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 100.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 28NOV2024 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 430 | 297.00 | - | 1 | 0 | 26 |
| 20 Nov | 1289.65 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1289.65 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1279.30 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1264.55 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1287.90 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1326.00 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1347.90 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1362.10 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1353.10 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1370.00 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1329.35 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1349.25 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1394.40 | 133 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1375.95 | 133 | 0.00 | - | 0 | -1 | 0 |
| 30 Oct | 1396.20 | 133 | -40.00 | - | 9 | -2 | 25 |
| 29 Oct | 1372.70 | 173 | -13.00 | - | 16 | 14 | 25 |
| 28 Oct | 1352.20 | 186 | 37.35 | - | 11 | 10 | 10 |
| 25 Oct | 1318.70 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1354.40 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1340.45 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1362.85 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1375.50 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1405.60 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1394.70 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 148.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 148.65 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1540 expiring on 28NOV2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 430, which was 297.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 133, 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 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 133, 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 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 133, 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 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 133, 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 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 133, 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 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 133, 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 133, 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 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 133, 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 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 133, 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 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 133, 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 133, 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 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 133, 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 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 133, 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 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 133, 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 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 133, which was -40.00 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 173, which was -13.00 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 186, which was 37.35 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 148.65, 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 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 148.65, 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 148.65, 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 148.65, 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 148.65, 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 148.65, 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 148.65, 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 148.65, 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 148.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
