ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 860 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 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 435.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 435.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 435.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 435.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 1199.95 | 435.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 435.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 435.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 435.6 | 435.60 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 860 expiring on 26DEC2024
Delta for 860 CE is 0.00
Historical price for 860 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 435.6, 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 0
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 435.6, 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 0
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 435.6, 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 0
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 435.6, 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 0
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 435.6, 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 0
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 435.6, 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 0
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 435.6, which was 435.60 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 860 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 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1205.00 | 0.6 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Dec | 1210.05 | 0.6 | -0.30 | - | 2 | -1 | 78 |
| 17 Dec | 1231.90 | 0.9 | -0.10 | - | 21 | 0 | 100 |
| 16 Dec | 1243.15 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1259.95 | 1 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Dec | 1244.00 | 1 | 0.00 | - | 6 | 1 | 96 |
| 11 Dec | 1233.80 | 1 | -0.10 | - | 13 | 6 | 91 |
| 10 Dec | 1248.75 | 1.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1266.85 | 1.1 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 1259.05 | 1.1 | -0.45 | - | 1 | 0 | 86 |
| 5 Dec | 1277.05 | 1.55 | 0.00 | 0.00 | 0 | -2 | 0 |
| 4 Dec | 1269.55 | 1.55 | 0.10 | - | 12 | -1 | 87 |
| 3 Dec | 1288.65 | 1.45 | -0.35 | - | 13 | -1 | 89 |
| 2 Dec | 1215.80 | 1.8 | -1.05 | - | 9 | -1 | 90 |
| 29 Nov | 1190.05 | 2.85 | -2.65 | - | 181 | 7 | 86 |
| 28 Nov | 1167.60 | 5.5 | 0.20 | - | 60 | 12 | 78 |
| 27 Nov | 1199.95 | 5.3 | -5.45 | - | 88 | -14 | 66 |
| 26 Nov | 1128.85 | 10.75 | 2.75 | - | 15 | 0 | 86 |
| 25 Nov | 1166.80 | 8 | -4.15 | - | 53 | 86 | 86 |
| 22 Nov | 1136.75 | 12.15 | 11.80 | - | 171 | 94 | 94 |
| 21 Nov | 1114.65 | 0.35 | 22.08 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 860 expiring on 26DEC2024
Delta for 860 PE is 0.00
Historical price for 860 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.6, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec ADANIPORTS was trading at 1210.05. 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 -1 which decreased total open position to 78
On 17 Dec ADANIPORTS was trading at 1231.90. 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 0 which decreased total open position to 100
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1, 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 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 96
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 91
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.1, 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 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 87
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 89
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 90
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 2.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 86
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 5.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 78
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 5.3, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 66
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 10.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 86
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 12.15, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 94
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 0
