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 | 210 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1503.65 | 210 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 210 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 210 | - | 0 | 1,600 | 0 | ||||
|
|
||||||||||
| 1 Jul | 1474.50 | 210 | - | 0 | 1,600 | 0 | ||||
| 28 Jun | 1478.10 | 210 | - | 0 | 1,600 | 0 | ||||
| 27 Jun | 1485.50 | 210 | - | 2,000 | 1,600 | 3,200 | ||||
| 26 Jun | 1467.80 | 201 | - | 0 | 400 | 0 | ||||
| 25 Jun | 1456.15 | 201 | - | 1,600 | 400 | 400 | ||||
| 24 Jun | 1460.25 | 176.1 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 176.10 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 176.10 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 176.10 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 176.10 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 176.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 176.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 176.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 176.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 176.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 176.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 176.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 176.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 176.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 176.10 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 176.10 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1260 expiring on 25JUL2024
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 210, 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 210, 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 210, 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 210, 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 210, 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 210, 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 210, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 201, 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 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 201, 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 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 176.1, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 176.10, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 176.10, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 176.10, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 176.10, 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 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 176.10, 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 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 176.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 2.3 | -0.20 | - | 8,000 | -7,200 | 47,600 |
| 4 Jul | 1503.65 | 2.5 | - | 3,200 | 0 | 54,800 | |
| 3 Jul | 1510.65 | 2.5 | - | 58,400 | -9,600 | 54,800 | |
| 2 Jul | 1474.85 | 3.3 | - | 1,21,600 | 5,200 | 64,800 | |
| 1 Jul | 1474.50 | 3.1 | - | 47,200 | -15,200 | 59,600 | |
| 28 Jun | 1478.10 | 4.15 | - | 1,96,000 | 20,400 | 74,800 | |
| 27 Jun | 1485.50 | 4.95 | - | 80,000 | 20,800 | 54,400 | |
| 26 Jun | 1467.80 | 4.55 | - | 34,400 | 32,800 | 32,800 | |
| 25 Jun | 1456.15 | 2.7 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 2.7 | - | 0 | -400 | 0 | |
| 21 Jun | 1485.50 | 2.70 | - | 800 | -400 | 1,200 | |
| 20 Jun | 1469.40 | 9.35 | - | 400 | 0 | 1,200 | |
| 19 Jun | 1448.40 | 9.35 | - | 1,200 | 0 | 1,200 | |
| 18 Jun | 1445.00 | 9.10 | - | 0 | -400 | 1,200 | |
| 14 Jun | 1430.70 | 9.10 | - | 6,000 | 0 | 1,600 | |
| 13 Jun | 1404.45 | 33.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 33.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 33.00 | - | 400 | 0 | 1,600 | |
| 10 Jun | 1384.05 | 31.00 | - | 1,600 | 1,200 | 1,200 | |
| 7 Jun | 1378.85 | 38.55 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 38.55 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 38.55 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 38.55 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 38.55 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 38.55 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1260 expiring on 25JUL2024
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 47600
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 54800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 64800
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 -15200 which decreased total open position to 59600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 74800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 54400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 32800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 2.7, 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 2.7, 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 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 9.35, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 9.35, 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 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1200
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 9.10, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 33.00, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 33.00, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 33.00, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 31.00, 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 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 38.55, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 38.55, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 38.55, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 38.55, 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 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 38.55, 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 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0