ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
ADANIPORTS 1240 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 1440.70 | 319.7 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 1452.10 | 319.7 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 1472.60 | 319.7 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 1430.60 | 319.7 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 1453.40 | 319.7 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 1435.90 | 319.7 | 319.70 | 0 | 0 | 0 | ||||
|
||||||||||
6 Sept | 1442.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 1465.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 1472.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 1479.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 1494.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 1481.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 1476.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 1469.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 1478.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 1482.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 1491.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 1492.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 1503.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 1492.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 1496.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 1493.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 1461.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 1483.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 1501.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 1569.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 1548.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 1542.75 | 0 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1240 expiring on 26SEP2024
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 319.7, 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 319.7, 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 319.7, 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 319.7, 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 319.7, 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 319.7, which was 319.70 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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 1240 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 1440.70 | 2 | -0.40 | 30,400 | -6,400 | 67,600 |
13 Sept | 1452.10 | 2.4 | 0.60 | 1,64,000 | 38,800 | 74,400 |
12 Sept | 1472.60 | 1.8 | -1.50 | 51,600 | -8,800 | 36,800 |
11 Sept | 1430.60 | 3.3 | 1.30 | 16,400 | 3,600 | 37,200 |
10 Sept | 1453.40 | 2 | -1.25 | 30,000 | 1,600 | 33,600 |
9 Sept | 1435.90 | 3.25 | 3.25 | 70,800 | 32,000 | 32,000 |
6 Sept | 1442.40 | 0 | 0.00 | 0 | 0 | 0 |
5 Sept | 1465.55 | 0 | 0.00 | 0 | 0 | 0 |
4 Sept | 1472.10 | 0 | 0.00 | 0 | 0 | 0 |
3 Sept | 1479.55 | 0 | 0.00 | 0 | 0 | 0 |
2 Sept | 1494.50 | 0 | 0.00 | 0 | 0 | 0 |
30 Aug | 1481.90 | 0 | 0.00 | 0 | 0 | 0 |
29 Aug | 1476.05 | 0 | 0.00 | 0 | 0 | 0 |
28 Aug | 1469.80 | 0 | 0.00 | 0 | 0 | 0 |
27 Aug | 1478.35 | 0 | 0.00 | 0 | 0 | 0 |
26 Aug | 1482.55 | 0 | 0.00 | 0 | 0 | 0 |
23 Aug | 1491.30 | 0 | 0.00 | 0 | 0 | 0 |
22 Aug | 1492.30 | 0 | 0.00 | 0 | 0 | 0 |
21 Aug | 1503.50 | 0 | 0.00 | 0 | 0 | 0 |
20 Aug | 1492.55 | 0 | 0.00 | 0 | 0 | 0 |
19 Aug | 1496.45 | 0 | 0.00 | 0 | 0 | 0 |
16 Aug | 1493.45 | 0 | 0.00 | 0 | 0 | 0 |
14 Aug | 1461.95 | 0 | 0.00 | 0 | 0 | 0 |
13 Aug | 1483.45 | 0 | 0.00 | 0 | 0 | 0 |
12 Aug | 1501.40 | 0 | 0.00 | 0 | 0 | 0 |
31 Jul | 1569.90 | 0 | 0.00 | 0 | 0 | 0 |
29 Jul | 1548.70 | 0 | 0.00 | 0 | 0 | 0 |
26 Jul | 1542.75 | 0 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1240 expiring on 26SEP2024
Delta for 1240 PE is -
Historical price for 1240 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 67600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 2.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 74400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 1.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 36800
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 3.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37200
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 33600
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 3.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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