ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 940 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 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 420.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 1215.80 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 420.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 420.5 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 940 expiring on 26DEC2024
Delta for 940 CE is 0.00
Historical price for 940 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 420.5, 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 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 420.5, 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 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 0.3 | 0.05 | - | 2 | 0 | 117 |
| 19 Dec | 1205.00 | 0.25 | -0.75 | - | 1 | 0 | 117 |
| 18 Dec | 1210.05 | 1 | 0.10 | - | 5 | 0 | 117 |
| 17 Dec | 1231.90 | 0.9 | -0.30 | - | 3 | -1 | 117 |
| 16 Dec | 1243.15 | 1.2 | 0.00 | 0.00 | 0 | -18 | 0 |
| 13 Dec | 1259.95 | 1.2 | -0.25 | - | 22 | -17 | 119 |
| 12 Dec | 1244.00 | 1.45 | -0.10 | - | 2 | 0 | 137 |
| 11 Dec | 1233.80 | 1.55 | 0.05 | - | 7 | -2 | 137 |
| 10 Dec | 1248.75 | 1.5 | 0.00 | - | 2 | 0 | 139 |
| 9 Dec | 1266.85 | 1.5 | -0.40 | - | 3 | -1 | 139 |
| 6 Dec | 1259.05 | 1.9 | -0.10 | - | 1 | 0 | 140 |
| 5 Dec | 1277.05 | 2 | -0.15 | - | 1 | 0 | 139 |
| 4 Dec | 1269.55 | 2.15 | -0.40 | - | 24 | -9 | 138 |
| 3 Dec | 1288.65 | 2.55 | -0.95 | - | 62 | 7 | 146 |
| 2 Dec | 1215.80 | 3.5 | -1.40 | - | 28 | 6 | 139 |
| 29 Nov | 1190.05 | 4.9 | -4.00 | 58.98 | 738 | -12 | 132 |
| 28 Nov | 1167.60 | 8.9 | 1.85 | 64.26 | 132 | 16 | 144 |
| 27 Nov | 1199.95 | 7.05 | -11.05 | 63.39 | 277 | 24 | 126 |
| 26 Nov | 1128.85 | 18.1 | 3.35 | 69.74 | 223 | 32 | 101 |
| 25 Nov | 1166.80 | 14.75 | -6.75 | 69.72 | 299 | 70 | 70 |
| 22 Nov | 1136.75 | 21.5 | 19.95 | 71.23 | 148 | 73 | 73 |
| 21 Nov | 1114.65 | 1.55 | 15.66 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 940 expiring on 26DEC2024
Delta for 940 PE is -
Historical price for 940 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 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 0.9, 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 117
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 13 Dec ADANIPORTS was trading at 1259.95. 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 -17 which decreased total open position to 119
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.45, 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 137
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 137
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.5, 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 139
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 139
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 1.9, 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 140
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 138
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 146
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 3.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 139
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 4.9, which was -4.00 lower than the previous day. The implied volatity was 58.98, the open interest changed by -12 which decreased total open position to 132
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 8.9, which was 1.85 higher than the previous day. The implied volatity was 64.26, the open interest changed by 16 which increased total open position to 144
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 7.05, which was -11.05 lower than the previous day. The implied volatity was 63.39, the open interest changed by 24 which increased total open position to 126
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 18.1, which was 3.35 higher than the previous day. The implied volatity was 69.74, the open interest changed by 32 which increased total open position to 101
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 14.75, which was -6.75 lower than the previous day. The implied volatity was 69.72, the open interest changed by 70 which increased total open position to 70
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 21.5, which was 19.95 higher than the previous day. The implied volatity was 71.23, the open interest changed by 73 which increased total open position to 73
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was 15.66, the open interest changed by 0 which decreased total open position to 0
