`
[--[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 1600 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1094.15 0.2 0 - 36 -27 383
23 Jan 1104.00 0.2 0.05 - 52 -32 410
22 Jan 1102.25 0.15 -0.20 - 62 -13 455
21 Jan 1106.20 0.35 -0.15 - 72 -30 468
20 Jan 1148.70 0.5 -0.10 - 81 -9 497
17 Jan 1163.50 0.6 0.00 - 122 17 504
16 Jan 1150.75 0.6 0.00 - 43 8 488
15 Jan 1128.90 0.6 -0.30 - 14 0 478
14 Jan 1117.10 0.9 0.25 - 77 6 478
13 Jan 1066.65 0.65 0.00 - 83 -63 472
10 Jan 1112.20 0.65 0.05 - 27 -11 535
9 Jan 1132.35 0.6 0.00 - 2 0 548
8 Jan 1152.30 0.6 -0.20 - 168 -137 553
7 Jan 1174.00 0.8 -0.05 - 30 20 690
6 Jan 1163.05 0.85 0.10 - 80 12 670
3 Jan 1199.55 0.75 -0.25 46.26 204 8 658
2 Jan 1226.00 1 0.00 43.91 109 29 648
1 Jan 1218.70 1 -0.20 43.91 62 10 619
31 Dec 1231.10 1.2 0.05 43.49 111 45 608
30 Dec 1218.50 1.15 0.05 42.26 487 81 562
27 Dec 1230.70 1.1 -0.45 39.35 231 74 475
26 Dec 1243.95 1.55 0.20 39.55 142 36 401
24 Dec 1182.20 1.35 -0.25 44.38 101 26 366
23 Dec 1191.80 1.6 -1.15 43.84 123 79 342
20 Dec 1182.45 2.75 0.40 47.25 33 4 263
19 Dec 1205.00 2.35 0.05 42.86 30 1 259
18 Dec 1210.05 2.3 -0.80 41.49 20 11 258
17 Dec 1231.90 3.1 -0.70 40.72 16 3 247
16 Dec 1243.15 3.8 -0.45 40.69 133 75 245
13 Dec 1259.95 4.25 -0.25 38.28 34 18 168
12 Dec 1244.00 4.5 1.40 40.11 44 4 150
11 Dec 1233.80 3.1 -1.55 38.05 65 38 146
10 Dec 1248.75 4.65 -1.35 38.46 13 10 109
9 Dec 1266.85 6 0.50 38.61 7 6 98
6 Dec 1259.05 5.5 0.45 37.74 15 6 87
5 Dec 1277.05 5.05 -2.95 34.83 21 14 81
4 Dec 1269.55 8 0.00 39.31 6 0 67
3 Dec 1288.65 8 1.25 36.65 42 25 70
2 Dec 1215.80 6.75 0.50 42.56 8 6 44
29 Nov 1190.05 6.25 -2.25 43.70 18 5 34
28 Nov 1167.60 8.5 -0.15 48.47 10 0 28
27 Nov 1199.95 8.65 0.75 45.34 17 11 28
25 Nov 1166.80 7.9 -0.90 47.14 6 17 17
22 Nov 1136.75 8.8 49.69 18 16 16


For Adani Port & Sez Ltd - strike price 1600 expiring on 30JAN2025

Delta for 1600 CE is -

Historical price for 1600 CE is as follows

On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 383


On 23 Jan ADANIPORTS was trading at 1104.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 410


On 22 Jan ADANIPORTS was trading at 1102.25. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 455


On 21 Jan ADANIPORTS was trading at 1106.20. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 468


On 20 Jan ADANIPORTS was trading at 1148.70. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 497


On 17 Jan ADANIPORTS was trading at 1163.50. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 504


On 16 Jan ADANIPORTS was trading at 1150.75. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 488


On 15 Jan ADANIPORTS was trading at 1128.90. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 478


On 14 Jan ADANIPORTS was trading at 1117.10. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 478


On 13 Jan ADANIPORTS was trading at 1066.65. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 472


On 10 Jan ADANIPORTS was trading at 1112.20. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 535


On 9 Jan ADANIPORTS was trading at 1132.35. The strike last trading price was 0.6, 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 548


On 8 Jan ADANIPORTS was trading at 1152.30. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -137 which decreased total open position to 553


On 7 Jan ADANIPORTS was trading at 1174.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 690


On 6 Jan ADANIPORTS was trading at 1163.05. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 670


On 3 Jan ADANIPORTS was trading at 1199.55. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 46.26, the open interest changed by 8 which increased total open position to 658


On 2 Jan ADANIPORTS was trading at 1226.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 43.91, the open interest changed by 29 which increased total open position to 648


On 1 Jan ADANIPORTS was trading at 1218.70. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 43.91, the open interest changed by 10 which increased total open position to 619


On 31 Dec ADANIPORTS was trading at 1231.10. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 43.49, the open interest changed by 45 which increased total open position to 608


On 30 Dec ADANIPORTS was trading at 1218.50. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 42.26, the open interest changed by 81 which increased total open position to 562


On 27 Dec ADANIPORTS was trading at 1230.70. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 39.35, the open interest changed by 74 which increased total open position to 475


On 26 Dec ADANIPORTS was trading at 1243.95. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was 39.55, the open interest changed by 36 which increased total open position to 401


On 24 Dec ADANIPORTS was trading at 1182.20. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 44.38, the open interest changed by 26 which increased total open position to 366


On 23 Dec ADANIPORTS was trading at 1191.80. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 43.84, the open interest changed by 79 which increased total open position to 342


On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 2.75, which was 0.40 higher than the previous day. The implied volatity was 47.25, the open interest changed by 4 which increased total open position to 263


On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 42.86, the open interest changed by 1 which increased total open position to 259


On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was 41.49, the open interest changed by 11 which increased total open position to 258


On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was 40.72, the open interest changed by 3 which increased total open position to 247


On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was 40.69, the open interest changed by 75 which increased total open position to 245


On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 38.28, the open interest changed by 18 which increased total open position to 168


On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 4.5, which was 1.40 higher than the previous day. The implied volatity was 40.11, the open interest changed by 4 which increased total open position to 150


On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 38.05, the open interest changed by 38 which increased total open position to 146


On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 38.46, the open interest changed by 10 which increased total open position to 109


On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was 38.61, the open interest changed by 6 which increased total open position to 98


On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 5.5, which was 0.45 higher than the previous day. The implied volatity was 37.74, the open interest changed by 6 which increased total open position to 87


On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 5.05, which was -2.95 lower than the previous day. The implied volatity was 34.83, the open interest changed by 14 which increased total open position to 81


On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 67


On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was 36.65, the open interest changed by 25 which increased total open position to 70


On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 6.75, which was 0.50 higher than the previous day. The implied volatity was 42.56, the open interest changed by 6 which increased total open position to 44


On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 6.25, which was -2.25 lower than the previous day. The implied volatity was 43.70, the open interest changed by 5 which increased total open position to 34


On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 8.5, which was -0.15 lower than the previous day. The implied volatity was 48.47, the open interest changed by 0 which decreased total open position to 28


On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 8.65, which was 0.75 higher than the previous day. The implied volatity was 45.34, the open interest changed by 11 which increased total open position to 28


On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 7.9, which was -0.90 lower than the previous day. The implied volatity was 47.14, the open interest changed by 17 which increased total open position to 17


On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was 49.69, the open interest changed by 16 which increased total open position to 16


ADANIPORTS 30JAN2025 1600 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1094.15 260 0 0.00 0 0 0
23 Jan 1104.00 260 0.00 0.00 0 0 0
22 Jan 1102.25 260 0.00 0.00 0 0 0
21 Jan 1106.20 260 0.00 0.00 0 0 0
20 Jan 1148.70 260 0.00 0.00 0 0 0
17 Jan 1163.50 260 0.00 0.00 0 0 0
16 Jan 1150.75 260 0.00 0.00 0 0 0
15 Jan 1128.90 260 0.00 0.00 0 0 0
14 Jan 1117.10 260 0.00 0.00 0 0 0
13 Jan 1066.65 260 0.00 0.00 0 0 0
10 Jan 1112.20 260 0.00 0.00 0 0 0
9 Jan 1132.35 260 0.00 0.00 0 0 0
8 Jan 1152.30 260 0.00 0.00 0 0 0
7 Jan 1174.00 260 0.00 0.00 0 0 0
6 Jan 1163.05 260 0.00 0.00 0 0 0
3 Jan 1199.55 260 0.00 0.00 0 0 0
2 Jan 1226.00 260 0.00 0.00 0 0 0
1 Jan 1218.70 260 0.00 0.00 0 0 0
31 Dec 1231.10 260 0.00 0.00 0 0 0
30 Dec 1218.50 260 0.00 0.00 0 0 0
27 Dec 1230.70 260 0.00 0.00 0 0 0
26 Dec 1243.95 260 0.00 0.00 0 0 0
24 Dec 1182.20 260 0.00 0.00 0 0 0
23 Dec 1191.80 260 0.00 0.00 0 0 0
20 Dec 1182.45 260 0.00 0.00 0 0 0
19 Dec 1205.00 260 0.00 0.00 0 0 0
18 Dec 1210.05 260 0.00 0.00 0 0 0
17 Dec 1231.90 260 0.00 0.00 0 0 0
16 Dec 1243.15 260 0.00 0.00 0 0 0
13 Dec 1259.95 260 0.00 0.00 0 0 0
12 Dec 1244.00 260 0.00 0.00 0 0 0
11 Dec 1233.80 260 0.00 0.00 0 0 0
10 Dec 1248.75 260 0.00 0.00 0 0 0
9 Dec 1266.85 260 0.00 0.00 0 0 0
6 Dec 1259.05 260 0.00 0.00 0 0 0
5 Dec 1277.05 260 0.00 0.00 0 0 0
4 Dec 1269.55 260 0.00 0.00 0 0 0
3 Dec 1288.65 260 0.00 0.00 0 0 0
2 Dec 1215.80 260 0.00 - 0 0 0
29 Nov 1190.05 260 0.00 - 0 0 0
28 Nov 1167.60 260 260.00 - 0 0 0
27 Nov 1199.95 0 0.00 - 0 0 0
25 Nov 1166.80 0 0.00 - 0 0 0
22 Nov 1136.75 0 - 0 0 0


For Adani Port & Sez Ltd - strike price 1600 expiring on 30JAN2025

Delta for 1600 PE is 0.00

Historical price for 1600 PE is as follows

On 24 Jan ADANIPORTS was trading at 1094.15. The strike last trading price was 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, 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 260, which was 260.00 higher 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0