ADANIPORTS
ADANI PORT & SEZ LTD
Historical option data for ADANIPORTS
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1500.45 | 350.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1503.65 | 350.35 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 350.35 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 350.35 | - | 0 | 1,600 | 0 | ||||
| 1 Jul | 1474.50 | 350.35 | - | 0 | 1,600 | 0 | ||||
| 28 Jun | 1478.10 | 350.35 | - | 0 | 1,600 | 0 | ||||
| 27 Jun | 1485.50 | 350.35 | - | 0 | 1,600 | 0 | ||||
| 26 Jun | 1467.80 | 350.35 | - | 1,600 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jun | 1456.15 | 261.8 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1460.25 | 261.8 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 261.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 261.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 261.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 261.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 261.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 261.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 261.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 261.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 261.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 261.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 261.80 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1378.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1385.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1337.85 | 0.00 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1120 expiring on 25JUL2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 350.35, 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 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 261.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 261.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 261.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May ADANIPORTS was trading at 1378.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ADANIPORTS was trading at 1337.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 1.35 | 0.25 | - | 400 | -400 | 47,600 |
| 4 Jul | 1503.65 | 1.1 | - | 800 | -400 | 48,000 | |
| 3 Jul | 1510.65 | 1.75 | - | 400 | 0 | 48,400 | |
| 2 Jul | 1474.85 | 2.15 | - | 2,000 | 48,800 | 48,800 | |
| 1 Jul | 1474.50 | 2.25 | - | 0 | 40,800 | 0 | |
| 28 Jun | 1478.10 | 2.25 | - | 70,000 | 40,800 | 49,200 | |
| 27 Jun | 1485.50 | 1.5 | - | 1,600 | 0 | 8,400 | |
| 26 Jun | 1467.80 | 2 | - | 2,400 | 8,400 | 8,400 | |
| 25 Jun | 1456.15 | 0.2 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 0.2 | - | 400 | 0 | 6,800 | |
| 21 Jun | 1485.50 | 3.00 | - | 800 | 0 | 6,800 | |
| 20 Jun | 1469.40 | 4.00 | - | 0 | -400 | 0 | |
| 19 Jun | 1448.40 | 4.00 | - | 0 | -400 | 0 | |
| 18 Jun | 1445.00 | 4.00 | - | 400 | 0 | 7,200 | |
| 14 Jun | 1430.70 | 4.00 | - | 800 | 0 | 7,200 | |
| 13 Jun | 1404.45 | 14.50 | - | 800 | 0 | 8,000 | |
| 10 Jun | 1384.05 | 19.35 | - | 400 | 0 | 8,400 | |
| 7 Jun | 1378.85 | 33.25 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 33.25 | - | 1,600 | 0 | 8,800 | |
| 4 Jun | 1248.95 | 79.95 | - | 15,600 | 6,800 | 8,800 | |
| 3 Jun | 1583.95 | 9.50 | - | 800 | 0 | 2,000 | |
| 24 May | 1416.10 | 18.00 | - | 400 | 0 | 1,600 | |
| 22 May | 1378.20 | 22.50 | - | 400 | 0 | 1,200 | |
| 21 May | 1385.50 | 27.00 | - | 0 | 0 | 1,200 | |
| 15 May | 1337.85 | 27.00 | - | 1,600 | 800 | 800 | |
For ADANI PORT & SEZ LTD - strike price 1120 expiring on 25JUL2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 47600
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 48000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 48800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 49200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 79.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8800
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 22 May ADANIPORTS was trading at 1378.20. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 15 May ADANIPORTS was trading at 1337.85. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800