ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 920 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 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 1243.15 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 511.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 511.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 511.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 511.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 511.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 511.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 511.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 511.25 | 511.25 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 920 expiring on 26DEC2024
Delta for 920 CE is 0.00
Historical price for 920 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, 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 511.25, which was 511.25 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 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 0.55 | -0.70 | - | 120 | 1 | 259 |
| 19 Dec | 1205.00 | 1.25 | 0.05 | - | 1 | 0 | 257 |
| 18 Dec | 1210.05 | 1.2 | 0.05 | - | 6 | -5 | 258 |
| 17 Dec | 1231.90 | 1.15 | 0.15 | - | 2 | 0 | 263 |
| 16 Dec | 1243.15 | 1 | -0.15 | - | 54 | -38 | 262 |
| 13 Dec | 1259.95 | 1.15 | 0.00 | - | 29 | -22 | 300 |
| 12 Dec | 1244.00 | 1.15 | -0.35 | - | 45 | -24 | 320 |
| 11 Dec | 1233.80 | 1.5 | -0.10 | - | 23 | -12 | 345 |
| 10 Dec | 1248.75 | 1.6 | 0.30 | - | 32 | -29 | 358 |
| 9 Dec | 1266.85 | 1.3 | -0.65 | - | 16 | -5 | 387 |
| 6 Dec | 1259.05 | 1.95 | 0.30 | - | 2 | 0 | 393 |
| 5 Dec | 1277.05 | 1.65 | -0.55 | - | 287 | -7 | 397 |
| 4 Dec | 1269.55 | 2.2 | -0.10 | - | 16 | -8 | 404 |
| 3 Dec | 1288.65 | 2.3 | -0.60 | - | 579 | -120 | 410 |
| 2 Dec | 1215.80 | 2.9 | -1.35 | - | 150 | -1 | 535 |
| 29 Nov | 1190.05 | 4.25 | -2.90 | 61.25 | 317 | -21 | 536 |
| 28 Nov | 1167.60 | 7.15 | -0.50 | - | 90 | -10 | 557 |
| 27 Nov | 1199.95 | 7.65 | -7.95 | - | 773 | 428 | 565 |
| 26 Nov | 1128.85 | 15.6 | 3.60 | 71.32 | 158 | 9 | 136 |
| 25 Nov | 1166.80 | 12 | -6.15 | 70.07 | 93 | 10 | 127 |
| 22 Nov | 1136.75 | 18.15 | -6.85 | 71.91 | 298 | 48 | 165 |
| 21 Nov | 1114.65 | 25 | 76.04 | 207 | 117 | 117 | |
For Adani Port & Sez Ltd - strike price 920 expiring on 26DEC2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 259
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.2, 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 258
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.15, 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 263
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 262
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 300
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 320
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 345
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 358
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 387
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 393
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 397
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 404
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 410
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 2.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 535
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 4.25, which was -2.90 lower than the previous day. The implied volatity was 61.25, the open interest changed by -21 which decreased total open position to 536
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 7.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 557
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 7.65, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 428 which increased total open position to 565
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 15.6, which was 3.60 higher than the previous day. The implied volatity was 71.32, the open interest changed by 9 which increased total open position to 136
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 12, which was -6.15 lower than the previous day. The implied volatity was 70.07, the open interest changed by 10 which increased total open position to 127
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 18.15, which was -6.85 lower than the previous day. The implied volatity was 71.91, the open interest changed by 48 which increased total open position to 165
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 25, which was lower than the previous day. The implied volatity was 76.04, the open interest changed by 117 which increased total open position to 117
