ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 1233.80 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 489.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 489.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 489.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 489.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 489.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 489.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 489.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 489.35 | 489.35 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 840 expiring on 26DEC2024
Delta for 840 CE is 0.00
Historical price for 840 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, 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 489.35, which was 489.35 higher 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 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
| ADANIPORTS 26DEC2024 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 0.3 | -0.05 | - | 23 | -12 | 419 |
| 19 Dec | 1205.00 | 0.35 | -0.25 | - | 36 | -14 | 433 |
| 18 Dec | 1210.05 | 0.6 | 0.15 | - | 4 | 0 | 446 |
| 17 Dec | 1231.90 | 0.45 | -0.20 | - | 17 | -2 | 448 |
| 16 Dec | 1243.15 | 0.65 | 0.05 | - | 52 | -16 | 451 |
| 13 Dec | 1259.95 | 0.6 | -0.20 | - | 112 | -39 | 470 |
| 12 Dec | 1244.00 | 0.8 | -0.15 | - | 34 | 11 | 509 |
| 11 Dec | 1233.80 | 0.95 | 0.05 | - | 38 | -5 | 499 |
| 10 Dec | 1248.75 | 0.9 | -0.10 | - | 44 | 32 | 504 |
| 9 Dec | 1266.85 | 1 | -0.35 | - | 21 | 0 | 471 |
| 6 Dec | 1259.05 | 1.35 | 0.15 | - | 58 | 8 | 470 |
| 5 Dec | 1277.05 | 1.2 | -0.15 | - | 119 | 16 | 465 |
| 4 Dec | 1269.55 | 1.35 | -0.15 | - | 21 | -2 | 445 |
| 3 Dec | 1288.65 | 1.5 | -0.50 | - | 244 | -35 | 443 |
| 2 Dec | 1215.80 | 2 | -0.60 | - | 247 | 28 | 453 |
| 29 Nov | 1190.05 | 2.6 | -1.40 | - | 540 | 60 | 424 |
| 28 Nov | 1167.60 | 4 | -1.00 | - | 246 | 8 | 364 |
| 27 Nov | 1199.95 | 5 | -4.35 | - | 470 | -48 | 356 |
| 26 Nov | 1128.85 | 9.35 | 2.40 | - | 726 | -58 | 398 |
| 25 Nov | 1166.80 | 6.95 | -3.55 | - | 434 | 396 | 456 |
| 22 Nov | 1136.75 | 10.5 | -2.90 | - | 965 | 448 | 508 |
| 21 Nov | 1114.65 | 13.4 | - | 282 | 60 | 60 | |
For Adani Port & Sez Ltd - strike price 840 expiring on 26DEC2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 419
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 433
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 446
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 448
On 16 Dec ADANIPORTS was trading at 1243.15. 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 -16 which decreased total open position to 451
On 13 Dec ADANIPORTS was trading at 1259.95. 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 -39 which decreased total open position to 470
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 509
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 499
On 10 Dec ADANIPORTS was trading at 1248.75. 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 32 which increased total open position to 504
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 471
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 470
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 465
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 445
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 443
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 453
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 424
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 364
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 5, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 356
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 9.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 398
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 6.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 396 which increased total open position to 456
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 10.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 448 which increased total open position to 508
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
