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 | 305 | 20.45 | - | 400 | 16,400 | 16,400 | |||
| 4 Jul | 1503.65 | 284.55 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 284.55 | - | 400 | 0 | 16,400 | ||||
| 2 Jul | 1474.85 | 291.95 | - | 0 | 1,200 | 0 | ||||
| 1 Jul | 1474.50 | 291.95 | - | 0 | 1,200 | 0 | ||||
| 28 Jun | 1478.10 | 291.95 | - | 0 | 1,200 | 0 | ||||
| 27 Jun | 1485.50 | 291.95 | - | 4,400 | 1,200 | 16,000 | ||||
| 26 Jun | 1467.80 | 265.45 | - | 1,600 | 14,400 | 14,400 | ||||
| 25 Jun | 1456.15 | 263.5 | - | 0 | 800 | 0 | ||||
| 24 Jun | 1460.25 | 263.5 | - | 3,200 | 400 | 13,200 | ||||
| 21 Jun | 1485.50 | 298.00 | - | 14,400 | -4,400 | 14,000 | ||||
| 20 Jun | 1469.40 | 300.00 | - | 4,400 | 2,400 | 17,200 | ||||
| 19 Jun | 1448.40 | 256.10 | - | 10,400 | 6,400 | 14,800 | ||||
|
|
||||||||||
| 18 Jun | 1445.00 | 255.00 | - | 2,400 | -400 | 8,400 | ||||
| 14 Jun | 1430.70 | 251.05 | - | 1,600 | 0 | 8,800 | ||||
| 13 Jun | 1404.45 | 208.65 | - | 400 | 0 | 8,400 | ||||
| 12 Jun | 1393.95 | 217.00 | - | 1,200 | 0 | 8,400 | ||||
| 11 Jun | 1403.45 | 234.25 | - | 8,800 | 7,200 | 8,400 | ||||
| 10 Jun | 1384.05 | 222.00 | - | 0 | 400 | 0 | ||||
| 7 Jun | 1378.85 | 222.00 | - | 400 | 0 | 800 | ||||
| 6 Jun | 1352.95 | 195.30 | - | 1,200 | -400 | 800 | ||||
| 5 Jun | 1354.60 | 200.00 | - | 400 | 400 | 1,200 | ||||
| 4 Jun | 1248.95 | 175.00 | - | 1,200 | 800 | 800 | ||||
| 3 Jun | 1583.95 | 205.60 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 205.60 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 205.60 | - | 0 | 0 | 0 | ||||
| 21 May | 1385.50 | 205.60 | - | 0 | 0 | 0 | ||||
| 15 May | 1337.85 | 0.00 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 305, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 16400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 284.55, 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 284.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 291.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 291.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 291.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 291.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 265.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 263.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 263.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 298.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 14000
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 17200
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 256.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 14800
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 255.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8400
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 251.05, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 208.65, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 217.00, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 234.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 8400
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 195.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 800
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 205.60, 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 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 205.60, 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 205.60, 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 205.60, 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 | 2 | 0.15 | - | 4,30,400 | 1,200 | 14,36,000 |
| 4 Jul | 1503.65 | 1.85 | - | 2,76,400 | -22,000 | 14,34,800 | |
| 3 Jul | 1510.65 | 2.15 | - | 2,32,800 | 6,400 | 14,56,800 | |
| 2 Jul | 1474.85 | 2.9 | - | 6,59,200 | 10,000 | 14,52,800 | |
| 1 Jul | 1474.50 | 2.85 | - | 5,97,600 | 2,82,000 | 14,42,800 | |
| 28 Jun | 1478.10 | 3.75 | - | 9,74,800 | 3,72,800 | 11,60,800 | |
| 27 Jun | 1485.50 | 4.55 | - | 6,12,800 | 3,11,600 | 7,88,000 | |
| 26 Jun | 1467.80 | 3.9 | - | 3,34,800 | 2,20,400 | 4,70,000 | |
| 25 Jun | 1456.15 | 4.3 | - | 1,96,800 | 95,600 | 2,49,600 | |
| 24 Jun | 1460.25 | 3.55 | - | 37,200 | 6,400 | 1,53,600 | |
| 21 Jun | 1485.50 | 3.40 | - | 38,000 | 10,800 | 1,47,200 | |
| 20 Jun | 1469.40 | 3.90 | - | 91,200 | 6,800 | 1,36,800 | |
| 19 Jun | 1448.40 | 4.30 | - | 38,000 | 12,800 | 1,30,000 | |
| 18 Jun | 1445.00 | 4.55 | - | 57,600 | 14,400 | 1,17,200 | |
| 14 Jun | 1430.70 | 6.60 | - | 27,200 | 6,000 | 1,02,800 | |
| 13 Jun | 1404.45 | 9.00 | - | 46,800 | 14,000 | 96,400 | |
| 12 Jun | 1393.95 | 11.50 | - | 21,200 | 12,400 | 82,000 | |
| 11 Jun | 1403.45 | 13.00 | - | 22,400 | -8,000 | 69,600 | |
| 10 Jun | 1384.05 | 22.20 | - | 55,600 | 36,800 | 75,200 | |
| 7 Jun | 1378.85 | 25.35 | - | 18,800 | -400 | 38,000 | |
| 6 Jun | 1352.95 | 32.00 | - | 7,600 | 1,200 | 38,400 | |
| 5 Jun | 1354.60 | 57.95 | - | 48,000 | -10,000 | 37,200 | |
| 4 Jun | 1248.95 | 113.00 | - | 74,800 | 32,800 | 47,200 | |
| 3 Jun | 1583.95 | 14.00 | - | 12,400 | 11,200 | 14,400 | |
| 31 May | 1437.40 | 38.95 | - | 3,600 | 3,200 | 3,200 | |
| 24 May | 1416.10 | 53.40 | - | 0 | 0 | 0 | |
| 21 May | 1385.50 | 53.40 | - | 0 | 0 | 0 | |
| 15 May | 1337.85 | 53.40 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1436000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 1434800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 1456800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1452800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 1442800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 372800 which increased total open position to 1160800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 311600 which increased total open position to 788000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 220400 which increased total open position to 470000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 249600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 153600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 147200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 136800
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 130000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 117200
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 102800
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 96400
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 82000
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 69600
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 75200
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 38000
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 38400
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 37200
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 113.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 47200
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14400
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 53.40, 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 53.40, 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 53.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0