ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 960 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 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1259.95 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 534.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 534.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 534.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 534.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 1199.95 | 534.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 534.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 534.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 534.15 | 534.15 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 960 expiring on 26DEC2024
Delta for 960 CE is 0.00
Historical price for 960 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, 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 534.15, which was 534.15 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 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 0.95 | 0.00 | - | 37 | -3 | 142 |
| 19 Dec | 1205.00 | 0.95 | -0.15 | - | 14 | -7 | 146 |
| 18 Dec | 1210.05 | 1.1 | 0.00 | - | 14 | 0 | 153 |
| 17 Dec | 1231.90 | 1.1 | -0.10 | - | 59 | -31 | 154 |
| 16 Dec | 1243.15 | 1.2 | -0.05 | - | 39 | -22 | 188 |
| 13 Dec | 1259.95 | 1.25 | -0.25 | - | 88 | -35 | 212 |
| 12 Dec | 1244.00 | 1.5 | -0.20 | - | 46 | -13 | 247 |
| 11 Dec | 1233.80 | 1.7 | 0.10 | - | 16 | -5 | 262 |
| 10 Dec | 1248.75 | 1.6 | 0.00 | 0.00 | 0 | 13 | 0 |
| 9 Dec | 1266.85 | 1.6 | -0.40 | - | 27 | 14 | 268 |
| 6 Dec | 1259.05 | 2 | -0.80 | - | 40 | -5 | 256 |
| 5 Dec | 1277.05 | 2.8 | 0.00 | - | 17 | 3 | 260 |
| 4 Dec | 1269.55 | 2.8 | -0.10 | - | 76 | 13 | 242 |
| 3 Dec | 1288.65 | 2.9 | -0.90 | - | 302 | -15 | 229 |
| 2 Dec | 1215.80 | 3.8 | -1.90 | 59.17 | 246 | -3 | 247 |
| 29 Nov | 1190.05 | 5.7 | -4.95 | 56.81 | 758 | -38 | 253 |
| 28 Nov | 1167.60 | 10.65 | 0.90 | 62.68 | 426 | 67 | 291 |
| 27 Nov | 1199.95 | 9.75 | -10.50 | 64.45 | 602 | 95 | 212 |
| 26 Nov | 1128.85 | 20.25 | 3.25 | 67.19 | 105 | 15 | 116 |
| 25 Nov | 1166.80 | 17 | -8.05 | 68.08 | 176 | 72 | 98 |
| 22 Nov | 1136.75 | 25.05 | -9.05 | 70.27 | 144 | 54 | 80 |
| 21 Nov | 1114.65 | 34.1 | 75.08 | 79 | 25 | 25 | |
For Adani Port & Sez Ltd - strike price 960 expiring on 26DEC2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 142
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 146
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.1, 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 153
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 154
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 188
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 212
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 247
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 262
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 9 Dec ADANIPORTS was trading at 1266.85. 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 14 which increased total open position to 268
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 256
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 260
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 242
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 229
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 3.8, which was -1.90 lower than the previous day. The implied volatity was 59.17, the open interest changed by -3 which decreased total open position to 247
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 5.7, which was -4.95 lower than the previous day. The implied volatity was 56.81, the open interest changed by -38 which decreased total open position to 253
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 10.65, which was 0.90 higher than the previous day. The implied volatity was 62.68, the open interest changed by 67 which increased total open position to 291
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 9.75, which was -10.50 lower than the previous day. The implied volatity was 64.45, the open interest changed by 95 which increased total open position to 212
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 20.25, which was 3.25 higher than the previous day. The implied volatity was 67.19, the open interest changed by 15 which increased total open position to 116
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 17, which was -8.05 lower than the previous day. The implied volatity was 68.08, the open interest changed by 72 which increased total open position to 98
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 25.05, which was -9.05 lower than the previous day. The implied volatity was 70.27, the open interest changed by 54 which increased total open position to 80
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 34.1, which was lower than the previous day. The implied volatity was 75.08, the open interest changed by 25 which increased total open position to 25
