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 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1503.65 | 220 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 220 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 220 | - | 0 | 6,000 | 0 | ||||
| 1 Jul | 1474.50 | 220 | - | 0 | 6,000 | 0 | ||||
| 28 Jun | 1478.10 | 220 | - | 400 | 6,000 | 6,000 | ||||
| 27 Jun | 1485.50 | 187.5 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1467.80 | 187.5 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1456.15 | 187.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1460.25 | 187.5 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 187.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 187.50 | - | 0 | 3,600 | 0 | ||||
|
|
||||||||||
| 19 Jun | 1448.40 | 187.50 | - | 5,200 | 3,600 | 4,400 | ||||
| 18 Jun | 1445.00 | 120.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 120.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 120.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 120.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 120.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 120.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 120.00 | - | 0 | 800 | 0 | ||||
| 6 Jun | 1352.95 | 120.00 | - | 0 | 800 | 0 | ||||
| 5 Jun | 1354.60 | 120.00 | - | 0 | 800 | 0 | ||||
| 4 Jun | 1248.95 | 120.00 | - | 0 | 800 | 800 | ||||
| 3 Jun | 1583.95 | 120.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 120.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1383.50 | 120.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1410.00 | 120.00 | - | 0 | 0 | 800 | ||||
| 28 May | 1400.50 | 120.00 | - | 0 | 0 | 800 | ||||
| 27 May | 1431.65 | 120.00 | - | 0 | 0 | 800 | ||||
| 24 May | 1416.10 | 120.00 | - | 0 | 0 | 800 | ||||
| 23 May | 1443.35 | 120.00 | - | 0 | 0 | 800 | ||||
| 21 May | 1385.50 | 120.00 | - | 0 | 0 | 800 | ||||
| 18 May | 1340.20 | 120.00 | - | 0 | 0 | 800 | ||||
| 17 May | 1335.70 | 120.00 | - | 0 | 0 | 800 | ||||
| 16 May | 1345.05 | 120.00 | - | 0 | 0 | 800 | ||||
| 15 May | 1337.85 | 120.00 | - | 0 | 0 | 800 | ||||
| 14 May | 1331.25 | 120.00 | - | 0 | 0 | 800 | ||||
| 13 May | 1306.40 | 120.00 | - | 0 | 0 | 800 | ||||
For ADANI PORT & SEZ LTD - strike price 1280 expiring on 25JUL2024
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 220, 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 220, 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 220, 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 220, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 220, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 220, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 187.5, 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 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 187.5, 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 187.5, 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 187.5, 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 187.50, 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 187.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 187.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 120.00, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 120.00, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 120.00, 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 120.00, 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 120.00, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 120.00, 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 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 120.00, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 120.00, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 120.00, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 120.00, 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 120.00, 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 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 120.00, 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 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 120.00, 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 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 120.00, 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 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 120.00, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 120.00, 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 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 120.00, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 120.00, 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 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 120.00, 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 18 May ADANIPORTS was trading at 1340.20. The strike last trading price was 120.00, 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 17 May ADANIPORTS was trading at 1335.70. The strike last trading price was 120.00, 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 16 May ADANIPORTS was trading at 1345.05. The strike last trading price was 120.00, 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 15 May ADANIPORTS was trading at 1337.85. The strike last trading price was 120.00, 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 14 May ADANIPORTS was trading at 1331.25. The strike last trading price was 120.00, 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 13 May ADANIPORTS was trading at 1306.40. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 2.35 | -0.15 | - | 2,000 | -400 | 32,800 |
| 4 Jul | 1503.65 | 2.5 | - | 10,800 | -4,000 | 33,200 | |
| 3 Jul | 1510.65 | 2.75 | - | 35,200 | -9,200 | 37,200 | |
| 2 Jul | 1474.85 | 3.75 | - | 1,84,800 | -19,200 | 46,800 | |
| 1 Jul | 1474.50 | 3.4 | - | 84,800 | 11,600 | 66,000 | |
| 28 Jun | 1478.10 | 4.6 | - | 1,92,400 | 15,200 | 54,400 | |
| 27 Jun | 1485.50 | 5 | - | 1,22,800 | 0 | 39,200 | |
| 26 Jun | 1467.80 | 5.1 | - | 60,400 | 8,000 | 40,400 | |
| 25 Jun | 1456.15 | 6.4 | - | 24,000 | 3,600 | 32,400 | |
| 24 Jun | 1460.25 | 6.2 | - | 22,800 | -2,400 | 32,800 | |
| 21 Jun | 1485.50 | 6.95 | - | 1,600 | 0 | 34,000 | |
| 20 Jun | 1469.40 | 6.20 | - | 39,600 | 16,400 | 34,400 | |
| 19 Jun | 1448.40 | 6.95 | - | 7,600 | 1,600 | 18,000 | |
| 18 Jun | 1445.00 | 8.75 | - | 6,400 | 400 | 16,800 | |
| 14 Jun | 1430.70 | 11.40 | - | 25,200 | -2,000 | 16,400 | |
| 13 Jun | 1404.45 | 24.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 24.10 | - | 0 | 400 | 0 | |
| 11 Jun | 1403.45 | 24.10 | - | 8,000 | 400 | 18,400 | |
| 10 Jun | 1384.05 | 57.65 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 57.65 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 57.65 | - | 6,400 | 0 | 17,600 | |
| 5 Jun | 1354.60 | 70.00 | - | 8,400 | 0 | 17,600 | |
| 4 Jun | 1248.95 | 68.90 | - | 11,200 | 8,000 | 17,600 | |
| 3 Jun | 1583.95 | 19.45 | - | 26,400 | -10,000 | 9,600 | |
| 31 May | 1437.40 | 49.00 | - | 10,000 | 400 | 9,600 | |
| 30 May | 1383.50 | 66.20 | - | 4,800 | 5,200 | 9,200 | |
| 29 May | 1410.00 | 62.80 | - | 3,200 | 2,400 | 4,000 | |
| 28 May | 1400.50 | 60.00 | - | 0 | 800 | 0 | |
| 27 May | 1431.65 | 60.00 | - | 1,200 | 400 | 1,200 | |
| 24 May | 1416.10 | 65.00 | - | 800 | 0 | 0 | |
| 23 May | 1443.35 | 84.15 | - | 0 | 0 | 0 | |
| 21 May | 1385.50 | 84.15 | - | 0 | 0 | 0 | |
| 18 May | 1340.20 | 84.15 | - | 0 | 0 | 0 | |
| 17 May | 1335.70 | 84.15 | - | 0 | 0 | 0 | |
| 16 May | 1345.05 | 84.15 | - | 0 | 0 | 0 | |
| 15 May | 1337.85 | 84.15 | - | 0 | 0 | 0 | |
| 14 May | 1331.25 | 84.15 | - | 0 | 0 | 0 | |
| 13 May | 1306.40 | 84.15 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1280 expiring on 25JUL2024
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 32800
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 -4000 which decreased total open position to 33200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 37200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 46800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 66000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 54400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 40400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 32400
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 32800
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 34400
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 18000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 16800
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 16400
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 24.10, 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 24.10, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 24.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18400
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 57.65, 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 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 57.65, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 57.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 68.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 17600
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 9600
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9600
On 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 66.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9200
On 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 62.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 60.00, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 60.00, 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 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 65.00, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 84.15, 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 84.15, 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 May ADANIPORTS was trading at 1340.20. The strike last trading price was 84.15, 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 17 May ADANIPORTS was trading at 1335.70. The strike last trading price was 84.15, 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 16 May ADANIPORTS was trading at 1345.05. The strike last trading price was 84.15, 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 84.15, 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 May ADANIPORTS was trading at 1331.25. The strike last trading price was 84.15, 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 May ADANIPORTS was trading at 1306.40. The strike last trading price was 84.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0