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 | 209 | -2.00 | - | 800 | 0 | 91,600 | |||
| 4 Jul | 1503.65 | 211 | - | 10,000 | -10,000 | 91,600 | ||||
| 3 Jul | 1510.65 | 220 | - | 10,400 | -6,800 | 1,01,600 | ||||
| 2 Jul | 1474.85 | 188.35 | - | 3,200 | 1,600 | 1,08,400 | ||||
| 1 Jul | 1474.50 | 188 | - | 1,600 | -800 | 1,06,800 | ||||
| 28 Jun | 1478.10 | 189.85 | - | 4,400 | -2,400 | 1,07,600 | ||||
| 27 Jun | 1485.50 | 191.45 | - | 20,000 | 12,000 | 1,10,000 | ||||
| 26 Jun | 1467.80 | 186 | - | 36,400 | 7,600 | 1,00,800 | ||||
| 25 Jun | 1456.15 | 170.9 | - | 18,400 | 7,200 | 93,200 | ||||
| 24 Jun | 1460.25 | 176.75 | - | 30,400 | 15,600 | 85,600 | ||||
| 21 Jun | 1485.50 | 197.05 | - | 76,400 | 56,400 | 69,600 | ||||
| 20 Jun | 1469.40 | 190.00 | - | 7,200 | 4,400 | 12,800 | ||||
| 19 Jun | 1448.40 | 174.00 | - | 7,200 | 6,400 | 8,400 | ||||
| 18 Jun | 1445.00 | 170.00 | - | 2,000 | 800 | 2,400 | ||||
| 14 Jun | 1430.70 | 164.00 | - | 2,000 | -400 | 1,600 | ||||
| 13 Jun | 1404.45 | 133.10 | - | 2,800 | 800 | 1,200 | ||||
| 12 Jun | 1393.95 | 140.00 | - | 400 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 149.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 149.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 149.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 149.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 149.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 149.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1583.95 | 149.75 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 149.75 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1300 expiring on 25JUL2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 209, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91600
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 211, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 91600
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 -6800 which decreased total open position to 101600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 188.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 108400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 188, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 106800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 189.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 107600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 191.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 110000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 186, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 100800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 170.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 93200
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 176.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 85600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 197.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 69600
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 12800
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 8400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 164.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1600
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 133.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 140.00, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 | 2.6 | -0.05 | - | 2,15,200 | -9,200 | 8,90,400 |
| 4 Jul | 1503.65 | 2.65 | - | 3,18,800 | -33,600 | 8,99,600 | |
| 3 Jul | 1510.65 | 2.9 | - | 4,05,200 | -56,800 | 9,33,200 | |
| 2 Jul | 1474.85 | 4.3 | - | 9,98,000 | -14,800 | 9,90,000 | |
| 1 Jul | 1474.50 | 3.75 | - | 4,72,000 | 15,600 | 10,04,800 | |
| 28 Jun | 1478.10 | 5.5 | - | 8,82,000 | 18,400 | 9,89,200 | |
| 27 Jun | 1485.50 | 5.85 | - | 9,00,400 | 10,400 | 9,70,800 | |
| 26 Jun | 1467.80 | 6.35 | - | 3,49,200 | 8,000 | 9,58,000 | |
| 25 Jun | 1456.15 | 6.9 | - | 3,82,400 | 50,800 | 9,50,000 | |
| 24 Jun | 1460.25 | 7.6 | - | 5,22,000 | 75,600 | 8,99,200 | |
| 21 Jun | 1485.50 | 7.15 | - | 7,35,200 | -2,000 | 8,22,800 | |
| 20 Jun | 1469.40 | 6.85 | - | 11,90,400 | 3,48,000 | 8,24,800 | |
| 19 Jun | 1448.40 | 9.15 | - | 4,75,200 | 2,12,400 | 4,76,800 | |
| 18 Jun | 1445.00 | 11.00 | - | 2,48,000 | 57,600 | 2,64,400 | |
| 14 Jun | 1430.70 | 13.90 | - | 1,90,000 | 45,600 | 2,06,800 | |
| 13 Jun | 1404.45 | 22.20 | - | 1,04,000 | 56,400 | 1,60,800 | |
| 12 Jun | 1393.95 | 30.55 | - | 63,600 | 19,600 | 1,04,400 | |
| 11 Jun | 1403.45 | 30.40 | - | 55,600 | 23,200 | 84,800 | |
| 10 Jun | 1384.05 | 45.00 | - | 61,200 | 42,400 | 60,400 | |
| 7 Jun | 1378.85 | 54.00 | - | 22,400 | 11,200 | 17,200 | |
| 6 Jun | 1352.95 | 67.05 | - | 3,600 | 6,000 | 6,000 | |
| 5 Jun | 1354.60 | 135.00 | - | 0 | 3,600 | 0 | |
| 4 Jun | 1248.95 | 135.00 | - | 4,000 | 3,600 | 3,600 | |
| 3 Jun | 1583.95 | 51.80 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 51.80 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1300 expiring on 25JUL2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 890400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 899600
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 933200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 990000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 1004800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 989200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 970800
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 958000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 50800 which increased total open position to 950000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 899200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 822800
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 824800
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 212400 which increased total open position to 476800
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 264400
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 206800
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 160800
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 104400
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 84800
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 60400
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 17200
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 67.05, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 135.00, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 51.80, 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 51.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0