ADANIPORTS
ADANI PORT & SEZ LTD
Historical option data for ADANIPORTS
03 May 2024 04:15 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 3 May | 1320.30 | 53.15 | - | 11,46,000 | 7,08,000 | 7,08,000 | ||||
| 2 May | 1338.80 | 74.00 | - | 30,02,000 | 64,800 | 6,74,400 | ||||
|
|
||||||||||
| 30 Apr | 1324.90 | 63.00 | - | 9,25,200 | -86,800 | 6,08,800 | ||||
| 29 Apr | 1317.25 | 60.80 | - | 9,44,400 | 93,600 | 6,95,600 | ||||
| 26 Apr | 1324.60 | 68.80 | - | 4,90,400 | 27,200 | 6,00,800 | ||||
| 25 Apr | 1330.55 | 73.70 | - | 10,91,200 | 64,800 | 5,73,600 | ||||
| 24 Apr | 1320.50 | 63.50 | - | 4,00,000 | 71,200 | 5,00,800 | ||||
| 23 Apr | 1322.10 | 63.25 | - | 3,41,600 | 42,400 | 4,29,600 | ||||
| 22 Apr | 1321.10 | 66.10 | - | 3,76,800 | 34,400 | 3,87,200 | ||||
| 19 Apr | 1310.00 | 63.00 | - | 4,22,400 | 1,26,400 | 3,52,800 | ||||
| 18 Apr | 1295.55 | 62.00 | - | 1,31,200 | 36,800 | 2,27,200 | ||||
| 16 Apr | 1304.35 | 65.10 | - | 2,28,800 | 1,16,000 | 1,91,200 | ||||
| 15 Apr | 1315.55 | 70.00 | - | 45,600 | 16,000 | 75,200 | ||||
For ADANI PORT & SEZ LTD - strike price 1300 expiring on 30MAY2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 3 May ADANIPORTS was trading at 1320.30. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 708000 which increased total open position to 708000
On 2 May ADANIPORTS was trading at 1338.80. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 674400
On 30 Apr ADANIPORTS was trading at 1324.90. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -86800 which decreased total open position to 608800
On 29 Apr ADANIPORTS was trading at 1317.25. The strike last trading price was 60.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 695600
On 26 Apr ADANIPORTS was trading at 1324.60. The strike last trading price was 68.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 600800
On 25 Apr ADANIPORTS was trading at 1330.55. The strike last trading price was 73.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 573600
On 24 Apr ADANIPORTS was trading at 1320.50. The strike last trading price was 63.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 71200 which increased total open position to 500800
On 23 Apr ADANIPORTS was trading at 1322.10. The strike last trading price was 63.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 429600
On 22 Apr ADANIPORTS was trading at 1321.10. The strike last trading price was 66.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 387200
On 19 Apr ADANIPORTS was trading at 1310.00. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 352800
On 18 Apr ADANIPORTS was trading at 1295.55. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 227200
On 16 Apr ADANIPORTS was trading at 1304.35. The strike last trading price was 65.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 191200
On 15 Apr ADANIPORTS was trading at 1315.55. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 75200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 3 May | 1320.30 | 25.25 | - | 26,76,000 | 14,25,200 | 14,25,200 | |
| 2 May | 1338.80 | 18.20 | - | 45,85,600 | -1,16,800 | 14,34,000 | |
| 30 Apr | 1324.90 | 33.70 | - | 8,08,000 | 6,000 | 15,75,600 | |
| 29 Apr | 1317.25 | 34.95 | - | 11,18,400 | -20,400 | 15,69,600 | |
| 26 Apr | 1324.60 | 29.95 | - | 10,40,000 | 1,22,800 | 15,90,800 | |
| 25 Apr | 1330.55 | 28.75 | - | 21,45,600 | 5,40,000 | 14,67,200 | |
| 24 Apr | 1320.50 | 34.20 | - | 9,04,000 | 1,33,600 | 9,28,000 | |
| 23 Apr | 1322.10 | 34.50 | - | 10,57,600 | 1,16,800 | 7,94,400 | |
| 22 Apr | 1321.10 | 31.00 | - | 4,58,400 | 1,18,400 | 6,77,600 | |
| 19 Apr | 1310.00 | 44.10 | - | 1,95,200 | 40,000 | 5,59,200 | |
| 18 Apr | 1295.55 | 46.20 | - | 3,67,200 | 1,27,200 | 5,18,400 | |
| 16 Apr | 1304.35 | 43.70 | - | 2,09,600 | 37,600 | 3,92,000 | |
| 15 Apr | 1315.55 | 41.75 | - | 3,36,800 | 1,68,000 | 3,54,400 | |
For ADANI PORT & SEZ LTD - strike price 1300 expiring on 30MAY2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 3 May ADANIPORTS was trading at 1320.30. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425200 which increased total open position to 1425200
On 2 May ADANIPORTS was trading at 1338.80. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -116800 which decreased total open position to 1434000
On 30 Apr ADANIPORTS was trading at 1324.90. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1575600
On 29 Apr ADANIPORTS was trading at 1317.25. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 1569600
On 26 Apr ADANIPORTS was trading at 1324.60. The strike last trading price was 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 122800 which increased total open position to 1590800
On 25 Apr ADANIPORTS was trading at 1330.55. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 1467200
On 24 Apr ADANIPORTS was trading at 1320.50. The strike last trading price was 34.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 133600 which increased total open position to 928000
On 23 Apr ADANIPORTS was trading at 1322.10. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 116800 which increased total open position to 794400
On 22 Apr ADANIPORTS was trading at 1321.10. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 118400 which increased total open position to 677600
On 19 Apr ADANIPORTS was trading at 1310.00. The strike last trading price was 44.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 559200
On 18 Apr ADANIPORTS was trading at 1295.55. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 518400
On 16 Apr ADANIPORTS was trading at 1304.35. The strike last trading price was 43.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 392000
On 15 Apr ADANIPORTS was trading at 1315.55. The strike last trading price was 41.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 354400