ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1452.10 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1472.60 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1430.60 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1453.40 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1435.90 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1442.40 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1465.55 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1472.10 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1479.55 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1494.50 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1481.90 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1476.05 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1469.80 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1478.35 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 1501.40 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 348.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 348.6 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1200 expiring on 26SEP2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 348.6, 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 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 348.6, 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 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 348.6, 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 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 348.6, 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 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 348.6, 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 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 348.6, 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 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 348.6, 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 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 348.6, 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 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 348.6, 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 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 348.6, 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 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 348.6, 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 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 348.6, 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 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 348.6, 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 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 348.6, 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 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 348.6, 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 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 348.6, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 348.6, 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 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 348.6, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 348.6, 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 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 348.6, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 348.6, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 348.6, 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 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 348.6, 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 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 348.6, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 348.6, 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 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 348.6, 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 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 348.6, 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 Jul ADANIPORTS was trading at 1542.75. The strike last trading price was 348.6, 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 1200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 1.9 | -0.20 | 1,29,600 | -2,000 | 8,26,400 |
| 13 Sept | 1452.10 | 2.1 | 0.35 | 2,32,000 | 9,600 | 8,28,800 |
| 12 Sept | 1472.60 | 1.75 | -1.15 | 1,93,600 | 4,000 | 8,19,600 |
| 11 Sept | 1430.60 | 2.9 | 0.80 | 1,94,400 | -18,400 | 8,14,400 |
| 10 Sept | 1453.40 | 2.1 | -0.75 | 1,50,400 | 7,600 | 8,32,800 |
| 9 Sept | 1435.90 | 2.85 | -0.55 | 4,28,000 | -2,400 | 8,24,400 |
| 6 Sept | 1442.40 | 3.4 | 1.10 | 3,50,800 | 6,000 | 8,26,400 |
| 5 Sept | 1465.55 | 2.3 | -0.25 | 81,200 | 1,600 | 8,20,000 |
| 4 Sept | 1472.10 | 2.55 | -0.30 | 1,01,600 | -18,400 | 8,20,800 |
| 3 Sept | 1479.55 | 2.85 | 0.05 | 1,04,000 | 9,600 | 8,38,400 |
| 2 Sept | 1494.50 | 2.8 | -0.80 | 1,20,400 | 0 | 8,28,800 |
| 30 Aug | 1481.90 | 3.6 | -2.30 | 7,37,600 | -48,800 | 8,29,200 |
| 29 Aug | 1476.05 | 5.9 | 0.65 | 11,22,800 | 5,61,600 | 8,78,000 |
| 28 Aug | 1469.80 | 5.25 | 0.85 | 1,57,200 | 92,000 | 3,16,400 |
| 27 Aug | 1478.35 | 4.4 | 0.25 | 46,400 | 26,000 | 2,24,000 |
| 26 Aug | 1482.55 | 4.15 | -0.70 | 38,800 | 3,200 | 1,97,600 |
| 23 Aug | 1491.30 | 4.85 | 0.35 | 18,000 | 11,200 | 1,94,000 |
| 22 Aug | 1492.30 | 4.5 | -0.05 | 4,400 | 400 | 1,82,400 |
| 21 Aug | 1503.50 | 4.55 | -0.85 | 32,800 | 18,000 | 1,82,800 |
| 20 Aug | 1492.55 | 5.4 | -1.10 | 22,800 | 6,800 | 1,64,400 |
| 19 Aug | 1496.45 | 6.5 | 0.50 | 46,400 | 26,400 | 1,57,600 |
| 16 Aug | 1493.45 | 6 | -6.00 | 27,200 | 2,800 | 1,31,200 |
| 14 Aug | 1461.95 | 12 | -1.00 | 40,000 | 9,600 | 1,26,800 |
| 13 Aug | 1483.45 | 13 | -0.25 | 62,400 | 20,800 | 1,16,800 |
| 12 Aug | 1501.40 | 13.25 | 9.00 | 2,20,800 | 89,600 | 96,000 |
| 31 Jul | 1569.90 | 4.25 | -0.05 | 2,800 | 0 | 3,600 |
| 29 Jul | 1548.70 | 4.3 | -2.70 | 1,600 | 400 | 2,000 |
| 26 Jul | 1542.75 | 7 | 400 | 1,600 | 1,600 | |
For Adani Port & Sez Ltd - strike price 1200 expiring on 26SEP2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 826400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 828800
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 819600
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 2.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 814400
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 832800
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 824400
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 3.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 826400
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 820000
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 820800
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 838400
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 828800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 3.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -48800 which decreased total open position to 829200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 5.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 561600 which increased total open position to 878000
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 5.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 316400
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 4.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 224000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 4.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 197600
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 4.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 194000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 182400
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 4.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 182800
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 164400
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 6.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 157600
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 6, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 131200
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 12, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 126800
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 13, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 116800
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 13.25, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 96000
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 4.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 26 Jul ADANIPORTS was trading at 1542.75. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600