ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 900 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 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 1233.80 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 439.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 439.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 439.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 439.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 439.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 439.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 439.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 439.4 | 439.40 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 CE is 0.00
Historical price for 900 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, which was 439.40 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 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 0.55 | -0.20 | - | 254 | -2 | 583 |
| 19 Dec | 1205.00 | 0.75 | -0.40 | - | 79 | -41 | 586 |
| 18 Dec | 1210.05 | 1.15 | 0.30 | - | 115 | -8 | 627 |
| 17 Dec | 1231.90 | 0.85 | -0.05 | - | 80 | -1 | 635 |
| 16 Dec | 1243.15 | 0.9 | -0.15 | - | 133 | -6 | 639 |
| 13 Dec | 1259.95 | 1.05 | -0.15 | - | 127 | -68 | 641 |
| 12 Dec | 1244.00 | 1.2 | -0.30 | - | 47 | -30 | 709 |
| 11 Dec | 1233.80 | 1.5 | 0.35 | - | 90 | -33 | 739 |
| 10 Dec | 1248.75 | 1.15 | -0.05 | - | 169 | -100 | 774 |
| 9 Dec | 1266.85 | 1.2 | -0.25 | - | 126 | -45 | 878 |
| 6 Dec | 1259.05 | 1.45 | -0.15 | - | 190 | -62 | 923 |
| 5 Dec | 1277.05 | 1.6 | -0.40 | - | 166 | 65 | 985 |
| 4 Dec | 1269.55 | 2 | -0.05 | - | 262 | -2 | 919 |
| 3 Dec | 1288.65 | 2.05 | -0.75 | - | 926 | -256 | 919 |
| 2 Dec | 1215.80 | 2.8 | -1.05 | - | 386 | 92 | 1,186 |
| 29 Nov | 1190.05 | 3.85 | -3.05 | - | 948 | 102 | 1,092 |
| 28 Nov | 1167.60 | 6.9 | -0.10 | - | 1,163 | -112 | 990 |
| 27 Nov | 1199.95 | 7 | -6.30 | - | 1,714 | 431 | 1,098 |
| 26 Nov | 1128.85 | 13.3 | 2.10 | - | 1,051 | 54 | 666 |
| 25 Nov | 1166.80 | 11.2 | -5.10 | 73.32 | 956 | 413 | 618 |
| 22 Nov | 1136.75 | 16.3 | -6.60 | 74.19 | 2,075 | 374 | 579 |
| 21 Nov | 1114.65 | 22.9 | 78.72 | 506 | 198 | 198 | |
For Adani Port & Sez Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.55, 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 583
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 586
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 627
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 635
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 639
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 641
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 709
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 739
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 774
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 878
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 923
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 985
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 919
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -256 which decreased total open position to 919
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 1186
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 3.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 1092
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 6.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 990
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 431 which increased total open position to 1098
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 13.3, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 666
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 11.2, which was -5.10 lower than the previous day. The implied volatity was 73.32, the open interest changed by 413 which increased total open position to 618
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 16.3, which was -6.60 lower than the previous day. The implied volatity was 74.19, the open interest changed by 374 which increased total open position to 579
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was 78.72, the open interest changed by 198 which increased total open position to 198
