ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 159.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1452.10 | 159.4 | -14.75 | 400 | 0 | 22,000 | ||||
| 12 Sept | 1472.60 | 174.15 | 36.65 | 2,400 | -800 | 22,000 | ||||
| 11 Sept | 1430.60 | 137.5 | -23.05 | 2,000 | 0 | 23,600 | ||||
| 10 Sept | 1453.40 | 160.55 | 13.05 | 800 | 0 | 23,200 | ||||
| 9 Sept | 1435.90 | 147.5 | -4.50 | 800 | 0 | 23,200 | ||||
| 6 Sept | 1442.40 | 152 | -28.00 | 9,600 | 400 | 23,200 | ||||
| 5 Sept | 1465.55 | 180 | 5.00 | 1,200 | 0 | 22,800 | ||||
| 4 Sept | 1472.10 | 175 | -22.50 | 1,200 | 0 | 22,800 | ||||
| 3 Sept | 1479.55 | 197.5 | -7.10 | 800 | 400 | 23,200 | ||||
| 2 Sept | 1494.50 | 204.6 | 11.60 | 2,000 | -800 | 22,800 | ||||
| 30 Aug | 1481.90 | 193 | 2.50 | 2,000 | 800 | 23,600 | ||||
| 29 Aug | 1476.05 | 190.5 | -2.50 | 57,200 | 20,800 | 25,200 | ||||
| 28 Aug | 1469.80 | 193 | -2.30 | 3,600 | 0 | 2,800 | ||||
| 27 Aug | 1478.35 | 195.3 | 0.00 | 0 | 1,200 | 0 | ||||
| 26 Aug | 1482.55 | 195.3 | -24.70 | 1,200 | 0 | 1,600 | ||||
| 23 Aug | 1491.30 | 220 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 220 | -21.15 | 400 | 0 | 1,600 | ||||
|
|
||||||||||
| 21 Aug | 1503.50 | 241.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 241.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 241.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 241.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 241.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 241.15 | 0.00 | 0 | 1,600 | 0 | ||||
| 12 Aug | 1501.40 | 241.15 | 241.15 | 1,600 | 1,200 | 1,200 | ||||
| 31 Jul | 1569.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 0 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 159.4, 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 159.4, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 174.15, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22000
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 137.5, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23600
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 160.55, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 147.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23200
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 152, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 23200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 180, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 175, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 197.5, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 23200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 204.6, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 193, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 23600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 190.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 25200
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 193, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 195.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 195.3, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 23 Aug ADANIPORTS was trading at 1491.30. 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 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 220, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 241.15, 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 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 241.15, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 241.15, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 241.15, 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 241.15, 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 241.15, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 241.15, which was 241.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 31 Jul ADANIPORTS was trading at 1569.90. 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 29 Jul ADANIPORTS was trading at 1548.70. 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 26 Jul ADANIPORTS was trading at 1542.75. 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 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 2.8 | -0.65 | 1,74,000 | -15,200 | 7,09,200 |
| 13 Sept | 1452.10 | 3.45 | 0.95 | 3,64,000 | 14,800 | 7,24,400 |
| 12 Sept | 1472.60 | 2.5 | -2.35 | 4,10,800 | -52,000 | 7,16,800 |
| 11 Sept | 1430.60 | 4.85 | 1.60 | 3,16,400 | 36,800 | 7,70,000 |
| 10 Sept | 1453.40 | 3.25 | -1.60 | 3,52,800 | -34,400 | 7,37,600 |
| 9 Sept | 1435.90 | 4.85 | -0.95 | 5,43,200 | 47,600 | 7,72,400 |
| 6 Sept | 1442.40 | 5.8 | 2.20 | 5,17,600 | 30,800 | 7,24,800 |
| 5 Sept | 1465.55 | 3.6 | -0.70 | 2,00,800 | -14,400 | 6,94,800 |
| 4 Sept | 1472.10 | 4.3 | -0.40 | 2,84,400 | 4,800 | 7,10,000 |
| 3 Sept | 1479.55 | 4.7 | -0.05 | 1,41,200 | -8,800 | 7,04,800 |
| 2 Sept | 1494.50 | 4.75 | -1.20 | 4,58,000 | 10,800 | 7,13,600 |
| 30 Aug | 1481.90 | 5.95 | -4.20 | 4,59,200 | -74,000 | 7,04,400 |
| 29 Aug | 1476.05 | 10.15 | 2.05 | 8,56,800 | 4,32,400 | 7,78,400 |
| 28 Aug | 1469.80 | 8.1 | 1.55 | 2,70,400 | 80,000 | 3,46,000 |
| 27 Aug | 1478.35 | 6.55 | 0.65 | 1,22,800 | 23,200 | 2,66,400 |
| 26 Aug | 1482.55 | 5.9 | -1.60 | 70,800 | 8,400 | 2,43,200 |
| 23 Aug | 1491.30 | 7.5 | -0.50 | 98,800 | 22,800 | 2,34,000 |
| 22 Aug | 1492.30 | 8 | 0.00 | 35,200 | 3,200 | 2,10,800 |
| 21 Aug | 1503.50 | 8 | -1.30 | 51,200 | 18,400 | 2,08,000 |
| 20 Aug | 1492.55 | 9.3 | 0.30 | 58,400 | 9,600 | 1,88,800 |
| 19 Aug | 1496.45 | 9 | -0.95 | 65,600 | 40,400 | 1,78,800 |
| 16 Aug | 1493.45 | 9.95 | -7.90 | 1,06,800 | 60,800 | 1,38,400 |
| 14 Aug | 1461.95 | 17.85 | -1.25 | 45,200 | 0 | 78,000 |
| 13 Aug | 1483.45 | 19.1 | -1.00 | 77,200 | 7,600 | 78,000 |
| 12 Aug | 1501.40 | 20.1 | 20.10 | 1,76,000 | 70,400 | 70,400 |
| 31 Jul | 1569.90 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 709200
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 3.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 724400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 2.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 716800
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 4.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 770000
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 3.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -34400 which decreased total open position to 737600
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 4.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 772400
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 5.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 724800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 694800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 4.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 710000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 4.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 704800
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 4.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 713600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 5.95, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -74000 which decreased total open position to 704400
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 10.15, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 432400 which increased total open position to 778400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 8.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 346000
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 6.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 266400
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 5.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 243200
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 7.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 234000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 210800
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 208000
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 9.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 188800
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 178800
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 9.95, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 138400
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 17.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 19.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 78000
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 20.1, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 70400
On 31 Jul ADANIPORTS was trading at 1569.90. 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 29 Jul ADANIPORTS was trading at 1548.70. 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 26 Jul ADANIPORTS was trading at 1542.75. 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