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 | 230.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1503.65 | 230.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 1510.65 | 230.35 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 230.35 | - | 0 | 14,000 | 0 | ||||
| 1 Jul | 1474.50 | 230.35 | - | 0 | 14,000 | 0 | ||||
| 28 Jun | 1478.10 | 230.35 | - | 0 | 14,000 | 0 | ||||
| 27 Jun | 1485.50 | 230.35 | - | 14,800 | 14,000 | 14,400 | ||||
| 26 Jun | 1467.80 | 123.1 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1456.15 | 123.1 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1460.25 | 123.1 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 123.10 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 123.10 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 123.10 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 123.10 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 123.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 123.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 123.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 123.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 123.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 123.10 | - | 0 | 400 | 0 | ||||
| 6 Jun | 1352.95 | 123.10 | - | 0 | 400 | 0 | ||||
| 5 Jun | 1354.60 | 123.10 | - | 1,200 | 400 | 400 | ||||
| 4 Jun | 1248.95 | 120.30 | - | 400 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 180.65 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 180.65 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 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 1240 expiring on 25JUL2024
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 230.35, 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 230.35, 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 230.35, 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 230.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 230.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 230.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 230.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 123.1, 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 123.1, 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 123.1, 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 123.10, 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 123.10, 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 123.10, 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 123.10, 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 123.10, 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 123.10, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 123.10, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 123.10, 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 123.10, 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 123.10, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 123.10, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 123.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 120.30, 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 180.65, 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 180.65, 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 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 | 2.4 | 0.10 | - | 2,400 | 0 | 84,000 |
| 4 Jul | 1503.65 | 2.3 | - | 8,000 | -5,600 | 84,000 | |
| 3 Jul | 1510.65 | 2.4 | - | 68,400 | 12,800 | 89,600 | |
| 2 Jul | 1474.85 | 3.2 | - | 64,000 | -7,200 | 76,800 | |
| 1 Jul | 1474.50 | 3.1 | - | 76,000 | -10,800 | 84,000 | |
| 28 Jun | 1478.10 | 3.9 | - | 1,89,600 | -45,200 | 94,800 | |
| 27 Jun | 1485.50 | 4.6 | - | 1,70,400 | 56,400 | 1,40,000 | |
| 26 Jun | 1467.80 | 4.25 | - | 23,600 | 2,400 | 83,600 | |
| 25 Jun | 1456.15 | 4.3 | - | 1,01,200 | 79,600 | 81,200 | |
| 24 Jun | 1460.25 | 4.95 | - | 1,600 | 1,200 | 1,200 | |
| 21 Jun | 1485.50 | 67.70 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 67.70 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 67.70 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 67.70 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 67.70 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 67.70 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 67.70 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 67.70 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 67.70 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 67.70 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 67.70 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 67.70 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 67.70 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 67.70 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 67.70 | - | 0 | 0 | 0 | |
| 24 May | 1416.10 | 67.70 | - | 0 | 0 | 0 | |
| 21 May | 1385.50 | 67.70 | - | 0 | 0 | 0 | |
| 15 May | 1337.85 | 67.70 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1240 expiring on 25JUL2024
Delta for 1240 PE is -
Historical price for 1240 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 84000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 89600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 76800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 84000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -45200 which decreased total open position to 94800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 140000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 83600
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 79600 which increased total open position to 81200
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 67.70, 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 67.70, 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 67.70, 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 67.70, 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 67.70, 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 67.70, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 67.70, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 67.70, 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 67.70, 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 67.70, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 67.70, 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 67.70, 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 67.70, 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 67.70, 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 67.70, 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 67.70, 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 67.70, 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 67.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0