ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 146.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1452.10 | 146.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1472.60 | 146.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1430.60 | 146.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1453.40 | 146.65 | 0.00 | 0 | 400 | 0 | ||||
| 9 Sept | 1435.90 | 146.65 | -59.25 | 400 | 0 | 4,800 | ||||
| 6 Sept | 1442.40 | 205.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1465.55 | 205.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1472.10 | 205.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1479.55 | 205.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1494.50 | 205.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1481.90 | 205.9 | 3.85 | 1,200 | 400 | 5,200 | ||||
| 29 Aug | 1476.05 | 202.05 | -5.95 | 1,200 | 400 | 4,400 | ||||
| 28 Aug | 1469.80 | 208 | -84.25 | 5,600 | 2,800 | 2,800 | ||||
| 27 Aug | 1478.35 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1491.30 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 292.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 292.25 | 292.25 | 0 | 0 | 0 | ||||
| 9 Jul | 1478.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1475.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 0 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1280 expiring on 26SEP2024
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 146.65, 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 146.65, 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 146.65, 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 146.65, 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 146.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 146.65, which was -59.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 205.9, 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 205.9, 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 205.9, 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 205.9, 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 205.9, 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 205.9, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 202.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 208, which was -84.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, 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 292.25, which was 292.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul ADANIPORTS was trading at 1478.00. 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 8 Jul ADANIPORTS was trading at 1475.30. 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 2 Jul ADANIPORTS was trading at 1474.85. 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 1280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 2.35 | -0.50 | 37,200 | -9,200 | 1,07,600 |
| 13 Sept | 1452.10 | 2.85 | 0.75 | 2,70,800 | -50,400 | 1,16,400 |
| 12 Sept | 1472.60 | 2.1 | -1.95 | 2,49,600 | -12,000 | 1,67,200 |
| 11 Sept | 1430.60 | 4.05 | 1.30 | 2,21,200 | 14,400 | 1,80,800 |
| 10 Sept | 1453.40 | 2.75 | -1.25 | 1,59,200 | 30,800 | 1,64,000 |
| 9 Sept | 1435.90 | 4 | -0.60 | 3,41,600 | 14,400 | 1,20,000 |
| 6 Sept | 1442.40 | 4.6 | 1.15 | 1,72,800 | 12,000 | 1,05,600 |
| 5 Sept | 1465.55 | 3.45 | -0.10 | 71,200 | 14,400 | 89,200 |
| 4 Sept | 1472.10 | 3.55 | -0.35 | 88,800 | -8,800 | 74,800 |
| 3 Sept | 1479.55 | 3.9 | -0.15 | 24,000 | -2,000 | 85,600 |
| 2 Sept | 1494.50 | 4.05 | -0.95 | 95,200 | 22,400 | 87,600 |
| 30 Aug | 1481.90 | 5 | -2.65 | 2,25,200 | -12,000 | 65,600 |
| 29 Aug | 1476.05 | 7.65 | 4.45 | 1,16,400 | 51,600 | 77,600 |
| 28 Aug | 1469.80 | 3.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 3.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 3.2 | -2.80 | 800 | 0 | 26,000 |
| 23 Aug | 1491.30 | 6 | -0.50 | 3,600 | -800 | 26,000 |
| 22 Aug | 1492.30 | 6.5 | -2.50 | 800 | -400 | 27,200 |
| 21 Aug | 1503.50 | 9 | 0.00 | 0 | 1,600 | 0 |
| 20 Aug | 1492.55 | 9 | 1.00 | 1,600 | 0 | 26,000 |
| 19 Aug | 1496.45 | 8 | -7.00 | 800 | 400 | 26,000 |
| 16 Aug | 1493.45 | 15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 15 | -2.25 | 2,000 | 0 | 25,600 |
| 12 Aug | 1501.40 | 17.25 | -46.35 | 47,600 | 25,600 | 25,600 |
| 31 Jul | 1569.90 | 63.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 63.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 63.6 | 63.60 | 0 | 0 | 0 |
| 9 Jul | 1478.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1475.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1474.85 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1280 expiring on 26SEP2024
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 107600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 2.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 116400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 2.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 167200
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 4.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 180800
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 164000
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 120000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 4.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 105600
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 89200
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 74800
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 3.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 85600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 87600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 65600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 7.65, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 77600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 3.2, 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 3.2, 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 3.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 26000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 27200
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 8, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 26000
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 15, 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 15, 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 15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 17.25, which was -46.35 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 25600
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 63.6, 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 63.6, 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 63.6, which was 63.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul ADANIPORTS was trading at 1478.00. 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 8 Jul ADANIPORTS was trading at 1475.30. 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 2 Jul ADANIPORTS was trading at 1474.85. 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