`
[--[65.84.65.76]--]
ADANIPORTS
Adani Port & Sez Ltd

1094.15 -9.85 (-0.89%)

Back to Option Chain


Historical option data for ADANIPORTS

24 Jan 2025 04:10 PM IST
ADANIPORTS 30JAN2025 1580 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1094.15 0 0 0.00 0 0 0
23 Jan 1104.00 0 0.00 0.00 0 0 0
22 Jan 1102.25 0 0.00 0.00 0 0 0
21 Jan 1106.20 0 0.00 0.00 0 0 0
20 Jan 1148.70 0 0.00 0.00 0 0 0
17 Jan 1163.50 0 0.00 0.00 0 0 0
16 Jan 1150.75 0 0.00 0.00 0 0 0
15 Jan 1128.90 0 0.00 0.00 0 0 0
14 Jan 1117.10 0 0.00 0.00 0 0 0
13 Jan 1066.65 0 0.00 0.00 0 0 0
10 Jan 1112.20 0 0.00 0.00 0 0 0
9 Jan 1132.35 0 0.00 0.00 0 0 0
8 Jan 1152.30 0 0.00 0.00 0 0 0
7 Jan 1174.00 0 0.00 0.00 0 0 0
6 Jan 1163.05 0 0.00 0.00 0 0 0
3 Jan 1199.55 0 0.00 0.00 0 0 0
2 Jan 1226.00 0 0.00 0.00 0 0 0
1 Jan 1218.70 0 0.00 0.00 0 0 0
31 Dec 1231.10 0 0.00 0.00 0 0 0
30 Dec 1218.50 0 0.00 0.00 0 0 0
27 Dec 1230.70 0 0.00 0.00 0 0 0
26 Dec 1243.95 0 0.00 0.00 0 0 0
24 Dec 1182.20 0 0.00 0.00 0 0 0
23 Dec 1191.80 0 0.00 0.00 0 0 0
20 Dec 1182.45 0 0.00 0.00 0 0 0
19 Dec 1205.00 0 0.00 0.00 0 0 0
18 Dec 1210.05 0 0.00 0.00 0 0 0
17 Dec 1231.90 0 0.00 0.00 0 0 0
16 Dec 1243.15 0 0.00 0.00 0 0 0
13 Dec 1259.95 0 0.00 0.00 0 0 0
12 Dec 1244.00 0 0.00 0.00 0 0 0
11 Dec 1233.80 0 0.00 0.00 0 0 0
10 Dec 1248.75 0 0.00 0.00 0 0 0
9 Dec 1266.85 0 0.00 0.00 0 0 0
6 Dec 1259.05 0 0.00 0.00 0 0 0
5 Dec 1277.05 0 0.00 0.00 0 0 0
4 Dec 1269.55 0 0.00 0.00 0 0 0
3 Dec 1288.65 0 0.00 0.00 0 0 0
2 Dec 1215.80 0 0.00 0.00 0 0 0
29 Nov 1190.05 0 0.00 0 0 0


For Adani Port & Sez Ltd - strike price 1580 expiring on 30JAN2025

Delta for 1580 CE is 0.00

Historical price for 1580 CE is as follows

On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 0, which was 0 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 23 Jan ADANIPORTS was trading at 1104.00. 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 22 Jan ADANIPORTS was trading at 1102.25. 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 21 Jan ADANIPORTS was trading at 1106.20. 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 20 Jan ADANIPORTS was trading at 1148.70. 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 17 Jan ADANIPORTS was trading at 1163.50. 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 16 Jan ADANIPORTS was trading at 1150.75. 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 15 Jan ADANIPORTS was trading at 1128.90. 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 14 Jan ADANIPORTS was trading at 1117.10. 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 13 Jan ADANIPORTS was trading at 1066.65. 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 10 Jan ADANIPORTS was trading at 1112.20. 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 9 Jan ADANIPORTS was trading at 1132.35. 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 8 Jan ADANIPORTS was trading at 1152.30. 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 7 Jan ADANIPORTS was trading at 1174.00. 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 6 Jan ADANIPORTS was trading at 1163.05. 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 3 Jan ADANIPORTS was trading at 1199.55. 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 2 Jan ADANIPORTS was trading at 1226.00. 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 1 Jan ADANIPORTS was trading at 1218.70. 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 31 Dec ADANIPORTS was trading at 1231.10. 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 30 Dec ADANIPORTS was trading at 1218.50. 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 27 Dec ADANIPORTS was trading at 1230.70. 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 26 Dec ADANIPORTS was trading at 1243.95. 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 24 Dec ADANIPORTS was trading at 1182.20. 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 23 Dec ADANIPORTS was trading at 1191.80. 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 20 Dec ADANIPORTS was trading at 1182.45. 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 19 Dec ADANIPORTS was trading at 1205.00. 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 18 Dec ADANIPORTS was trading at 1210.05. 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 17 Dec ADANIPORTS was trading at 1231.90. 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 16 Dec ADANIPORTS was trading at 1243.15. 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 13 Dec ADANIPORTS was trading at 1259.95. 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 12 Dec ADANIPORTS was trading at 1244.00. 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 11 Dec ADANIPORTS was trading at 1233.80. 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 10 Dec ADANIPORTS was trading at 1248.75. 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 9 Dec ADANIPORTS was trading at 1266.85. 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 6 Dec ADANIPORTS was trading at 1259.05. 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 Dec ADANIPORTS was trading at 1277.05. 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 4 Dec ADANIPORTS was trading at 1269.55. 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 3 Dec ADANIPORTS was trading at 1288.65. 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 2 Dec ADANIPORTS was trading at 1215.80. 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


ADANIPORTS 30JAN2025 1580 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1094.15 0 0 0.00 0 0 0
23 Jan 1104.00 0 0.00 0.00 0 0 0
22 Jan 1102.25 0 0.00 0.00 0 0 0
21 Jan 1106.20 0 0.00 0.00 0 0 0
20 Jan 1148.70 0 0.00 0.00 0 0 0
17 Jan 1163.50 0 0.00 0.00 0 0 0
16 Jan 1150.75 0 0.00 0.00 0 0 0
15 Jan 1128.90 0 0.00 0.00 0 0 0
14 Jan 1117.10 0 0.00 0.00 0 0 0
13 Jan 1066.65 0 0.00 0.00 0 0 0
10 Jan 1112.20 0 0.00 0.00 0 0 0
9 Jan 1132.35 0 0.00 0.00 0 0 0
8 Jan 1152.30 0 0.00 0.00 0 0 0
7 Jan 1174.00 0 0.00 0.00 0 0 0
6 Jan 1163.05 0 0.00 0.00 0 0 0
3 Jan 1199.55 0 0.00 0.00 0 0 0
2 Jan 1226.00 0 0.00 0.00 0 0 0
1 Jan 1218.70 0 0.00 0.00 0 0 0
31 Dec 1231.10 0 0.00 0.00 0 0 0
30 Dec 1218.50 0 0.00 0.00 0 0 0
27 Dec 1230.70 0 0.00 0.00 0 0 0
26 Dec 1243.95 0 0.00 0.00 0 0 0
24 Dec 1182.20 0 0.00 0.00 0 0 0
23 Dec 1191.80 0 0.00 0.00 0 0 0
20 Dec 1182.45 0 0.00 0.00 0 0 0
19 Dec 1205.00 0 0.00 0.00 0 0 0
18 Dec 1210.05 0 0.00 0.00 0 0 0
17 Dec 1231.90 0 0.00 0.00 0 0 0
16 Dec 1243.15 0 0.00 0.00 0 0 0
13 Dec 1259.95 0 0.00 0.00 0 0 0
12 Dec 1244.00 0 0.00 0.00 0 0 0
11 Dec 1233.80 0 0.00 0.00 0 0 0
10 Dec 1248.75 0 0.00 0.00 0 0 0
9 Dec 1266.85 0 0.00 0.00 0 0 0
6 Dec 1259.05 0 0.00 0.00 0 0 0
5 Dec 1277.05 0 0.00 0.00 0 0 0
4 Dec 1269.55 0 0.00 0.00 0 0 0
3 Dec 1288.65 0 0.00 0.00 0 0 0
2 Dec 1215.80 0 0.00 0.00 0 0 0
29 Nov 1190.05 0 0.00 0 0 0


For Adani Port & Sez Ltd - strike price 1580 expiring on 30JAN2025

Delta for 1580 PE is 0.00

Historical price for 1580 PE is as follows

On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 0, which was 0 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 23 Jan ADANIPORTS was trading at 1104.00. 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 22 Jan ADANIPORTS was trading at 1102.25. 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 21 Jan ADANIPORTS was trading at 1106.20. 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 20 Jan ADANIPORTS was trading at 1148.70. 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 17 Jan ADANIPORTS was trading at 1163.50. 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 16 Jan ADANIPORTS was trading at 1150.75. 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 15 Jan ADANIPORTS was trading at 1128.90. 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 14 Jan ADANIPORTS was trading at 1117.10. 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 13 Jan ADANIPORTS was trading at 1066.65. 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 10 Jan ADANIPORTS was trading at 1112.20. 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 9 Jan ADANIPORTS was trading at 1132.35. 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 8 Jan ADANIPORTS was trading at 1152.30. 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 7 Jan ADANIPORTS was trading at 1174.00. 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 6 Jan ADANIPORTS was trading at 1163.05. 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 3 Jan ADANIPORTS was trading at 1199.55. 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 2 Jan ADANIPORTS was trading at 1226.00. 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 1 Jan ADANIPORTS was trading at 1218.70. 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 31 Dec ADANIPORTS was trading at 1231.10. 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 30 Dec ADANIPORTS was trading at 1218.50. 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 27 Dec ADANIPORTS was trading at 1230.70. 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 26 Dec ADANIPORTS was trading at 1243.95. 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 24 Dec ADANIPORTS was trading at 1182.20. 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 23 Dec ADANIPORTS was trading at 1191.80. 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 20 Dec ADANIPORTS was trading at 1182.45. 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 19 Dec ADANIPORTS was trading at 1205.00. 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 18 Dec ADANIPORTS was trading at 1210.05. 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 17 Dec ADANIPORTS was trading at 1231.90. 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 16 Dec ADANIPORTS was trading at 1243.15. 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 13 Dec ADANIPORTS was trading at 1259.95. 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 12 Dec ADANIPORTS was trading at 1244.00. 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 11 Dec ADANIPORTS was trading at 1233.80. 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 10 Dec ADANIPORTS was trading at 1248.75. 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 9 Dec ADANIPORTS was trading at 1266.85. 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 6 Dec ADANIPORTS was trading at 1259.05. 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 Dec ADANIPORTS was trading at 1277.05. 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 4 Dec ADANIPORTS was trading at 1269.55. 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 3 Dec ADANIPORTS was trading at 1288.65. 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 2 Dec ADANIPORTS was trading at 1215.80. 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 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0