ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 980 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 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1205.00 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1210.05 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1231.90 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1243.15 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 1259.95 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1244.00 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1233.80 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1248.75 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1266.85 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1259.05 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1277.05 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1269.55 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1288.65 | 409.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1215.80 | 409.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1190.05 | 409.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1167.60 | 409.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1199.95 | 409.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1128.85 | 409.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1166.80 | 409.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1136.75 | 409.6 | 409.60 | - | 0 | 0 | 0 | |||
| 21 Nov | 1114.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 980 expiring on 26DEC2024
Delta for 980 CE is 0.00
Historical price for 980 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, which was 409.60 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 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 1.1 | 0.05 | - | 54 | -5 | 270 |
| 19 Dec | 1205.00 | 1.05 | -0.15 | - | 24 | -20 | 276 |
| 18 Dec | 1210.05 | 1.2 | -0.10 | - | 24 | -4 | 298 |
| 17 Dec | 1231.90 | 1.3 | -0.15 | - | 11 | -10 | 303 |
| 16 Dec | 1243.15 | 1.45 | -0.05 | - | 20 | -4 | 313 |
| 13 Dec | 1259.95 | 1.5 | -0.30 | - | 29 | -9 | 317 |
| 12 Dec | 1244.00 | 1.8 | -0.15 | - | 43 | -10 | 326 |
| 11 Dec | 1233.80 | 1.95 | 0.05 | - | 15 | -3 | 334 |
| 10 Dec | 1248.75 | 1.9 | -0.50 | - | 108 | 44 | 336 |
| 9 Dec | 1266.85 | 2.4 | 0.00 | 0.00 | 0 | 4 | 0 |
| 6 Dec | 1259.05 | 2.4 | 0.00 | - | 23 | -3 | 285 |
| 5 Dec | 1277.05 | 2.4 | -0.90 | - | 86 | 26 | 288 |
| 4 Dec | 1269.55 | 3.3 | 0.05 | - | 27 | 1 | 261 |
| 3 Dec | 1288.65 | 3.25 | -1.25 | - | 437 | 17 | 261 |
| 2 Dec | 1215.80 | 4.5 | -2.15 | 57.12 | 582 | -51 | 236 |
| 29 Nov | 1190.05 | 6.65 | -6.05 | 54.68 | 490 | 33 | 285 |
| 28 Nov | 1167.60 | 12.7 | 0.90 | 61.26 | 293 | 13 | 252 |
| 27 Nov | 1199.95 | 11.8 | -12.00 | 63.44 | 530 | 127 | 240 |
| 26 Nov | 1128.85 | 23.8 | 3.70 | 66.16 | 217 | 8 | 110 |
| 25 Nov | 1166.80 | 20.1 | -7.70 | 67.13 | 158 | 83 | 97 |
| 22 Nov | 1136.75 | 27.8 | -11.20 | 68.01 | 152 | 57 | 71 |
| 21 Nov | 1114.65 | 39 | 74.19 | 40 | 13 | 13 | |
For Adani Port & Sez Ltd - strike price 980 expiring on 26DEC2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 1.1, 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 270
On 19 Dec ADANIPORTS was trading at 1205.00. 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 -20 which decreased total open position to 276
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 298
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 303
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 313
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 317
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 326
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 334
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 336
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 2.4, 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 285
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 288
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 261
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 261
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was 57.12, the open interest changed by -51 which decreased total open position to 236
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 6.65, which was -6.05 lower than the previous day. The implied volatity was 54.68, the open interest changed by 33 which increased total open position to 285
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 12.7, which was 0.90 higher than the previous day. The implied volatity was 61.26, the open interest changed by 13 which increased total open position to 252
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 11.8, which was -12.00 lower than the previous day. The implied volatity was 63.44, the open interest changed by 127 which increased total open position to 240
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 23.8, which was 3.70 higher than the previous day. The implied volatity was 66.16, the open interest changed by 8 which increased total open position to 110
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 20.1, which was -7.70 lower than the previous day. The implied volatity was 67.13, the open interest changed by 83 which increased total open position to 97
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 27.8, which was -11.20 lower than the previous day. The implied volatity was 68.01, the open interest changed by 57 which increased total open position to 71
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 39, which was lower than the previous day. The implied volatity was 74.19, the open interest changed by 13 which increased total open position to 13
