ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.45 | 0.00 | - | 39 | -26 | 541 | |||
| 19 Dec | 1205.00 | 0.45 | -0.30 | - | 51 | -11 | 577 | |||
| 18 Dec | 1210.05 | 0.75 | 0.10 | - | 126 | -48 | 588 | |||
| 17 Dec | 1231.90 | 0.65 | -0.15 | - | 103 | -57 | 637 | |||
| 16 Dec | 1243.15 | 0.8 | 0.00 | - | 63 | -27 | 694 | |||
|
|
||||||||||
| 13 Dec | 1259.95 | 0.8 | -0.30 | - | 292 | -68 | 721 | |||
| 12 Dec | 1244.00 | 1.1 | 0.05 | 55.42 | 272 | 13 | 792 | |||
| 11 Dec | 1233.80 | 1.05 | -0.10 | 54.81 | 92 | -17 | 779 | |||
| 10 Dec | 1248.75 | 1.15 | -0.20 | 50.66 | 207 | -41 | 797 | |||
| 9 Dec | 1266.85 | 1.35 | -0.15 | 48.05 | 551 | -144 | 836 | |||
| 6 Dec | 1259.05 | 1.5 | -0.30 | 46.19 | 130 | 5 | 980 | |||
| 5 Dec | 1277.05 | 1.8 | -0.20 | 43.81 | 383 | 9 | 976 | |||
| 4 Dec | 1269.55 | 2 | -0.70 | 44.67 | 1,113 | 137 | 964 | |||
| 3 Dec | 1288.65 | 2.7 | 1.05 | 43.22 | 2,915 | 346 | 821 | |||
| 2 Dec | 1215.80 | 1.65 | -0.20 | 48.56 | 324 | 66 | 475 | |||
| 29 Nov | 1190.05 | 1.85 | -1.55 | 50.34 | 686 | 209 | 410 | |||
| 28 Nov | 1167.60 | 3.4 | -1.10 | 57.60 | 231 | 86 | 200 | |||
| 27 Nov | 1199.95 | 4.5 | 2.05 | 55.81 | 148 | 92 | 114 | |||
| 26 Nov | 1128.85 | 2.45 | -0.55 | - | 9 | 8 | 22 | |||
| 22 Nov | 1136.75 | 3 | -1.00 | - | 20 | 11 | 14 | |||
| 21 Nov | 1114.65 | 4 | 4.00 | - | 4 | 3 | 3 | |||
| 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 | |||
| 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 1560 expiring on 26DEC2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 541
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 577
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 588
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 637
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 694
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 721
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 55.42, the open interest changed by 13 which increased total open position to 792
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 54.81, the open interest changed by -17 which decreased total open position to 779
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 50.66, the open interest changed by -41 which decreased total open position to 797
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 48.05, the open interest changed by -144 which decreased total open position to 836
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 46.19, the open interest changed by 5 which increased total open position to 980
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 43.81, the open interest changed by 9 which increased total open position to 976
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 44.67, the open interest changed by 137 which increased total open position to 964
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 2.7, which was 1.05 higher than the previous day. The implied volatity was 43.22, the open interest changed by 346 which increased total open position to 821
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 48.56, the open interest changed by 66 which increased total open position to 475
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 1.85, which was -1.55 lower than the previous day. The implied volatity was 50.34, the open interest changed by 209 which increased total open position to 410
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was 57.60, the open interest changed by 86 which increased total open position to 200
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 4.5, which was 2.05 higher than the previous day. The implied volatity was 55.81, the open interest changed by 92 which increased total open position to 114
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 14
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 4, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
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 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 1560 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 | 326 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 326 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1210.05 | 326 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1231.90 | 326 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1243.15 | 326 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 326 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1244.00 | 326 | 33.00 | - | 3 | 1 | 59 |
| 11 Dec | 1233.80 | 293 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1248.75 | 293 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 1266.85 | 293 | -2.00 | 68.04 | 2 | 0 | 56 |
| 6 Dec | 1259.05 | 295 | 14.00 | 44.73 | 2 | -1 | 57 |
| 5 Dec | 1277.05 | 281 | 0.00 | 54.34 | 1 | 0 | 57 |
| 4 Dec | 1269.55 | 281 | -14.00 | - | 1 | 0 | 58 |
| 3 Dec | 1288.65 | 295 | -74.80 | 84.25 | 1 | 0 | 59 |
| 2 Dec | 1215.80 | 369.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1190.05 | 369.8 | 0.00 | 0.00 | 0 | 50 | 0 |
| 28 Nov | 1167.60 | 369.8 | -55.20 | - | 50 | 48 | 57 |
| 27 Nov | 1199.95 | 425 | 0.00 | 0.00 | 0 | 8 | 0 |
| 26 Nov | 1128.85 | 425 | 245.15 | - | 8 | 7 | 8 |
| 22 Nov | 1136.75 | 179.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1114.65 | 179.85 | 179.85 | - | 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 |
| 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 1560 expiring on 26DEC2024
Delta for 1560 PE is 0.00
Historical price for 1560 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 326, 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 326, 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 326, 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 326, 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 326, 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 326, 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 326, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 59
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 293, 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 293, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 293, which was -2.00 lower than the previous day. The implied volatity was 68.04, the open interest changed by 0 which decreased total open position to 56
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 295, which was 14.00 higher than the previous day. The implied volatity was 44.73, the open interest changed by -1 which decreased total open position to 57
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 281, which was 0.00 lower than the previous day. The implied volatity was 54.34, the open interest changed by 0 which decreased total open position to 57
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 281, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 295, which was -74.80 lower than the previous day. The implied volatity was 84.25, the open interest changed by 0 which decreased total open position to 59
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 369.8, 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 369.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 369.8, which was -55.20 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 57
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 425, which was 245.15 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 8
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 179.85, 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 179.85, which was 179.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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
