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 | 195 | 0.00 | - | 0 | -800 | 0 | |||
| 4 Jul | 1503.65 | 195 | - | 0 | -800 | 0 | ||||
| 3 Jul | 1510.65 | 195 | - | 1,200 | -800 | 3,600 | ||||
| 2 Jul | 1474.85 | 165.35 | - | 2,800 | 4,400 | 4,400 | ||||
| 1 Jul | 1474.50 | 175.15 | - | 0 | -400 | 0 | ||||
| 28 Jun | 1478.10 | 175.15 | - | 1,200 | -400 | 6,000 | ||||
| 27 Jun | 1485.50 | 158.25 | - | 2,400 | 400 | 6,400 | ||||
| 26 Jun | 1467.80 | 159.3 | - | 0 | -400 | 0 | ||||
| 25 Jun | 1456.15 | 159.3 | - | 0 | -400 | 0 | ||||
| 24 Jun | 1460.25 | 159.3 | - | 400 | 0 | 6,400 | ||||
| 21 Jun | 1485.50 | 144.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 144.20 | - | 0 | 400 | 0 | ||||
| 19 Jun | 1448.40 | 144.20 | - | 6,000 | 400 | 6,400 | ||||
| 18 Jun | 1445.00 | 150.00 | - | 800 | 6,000 | 6,000 | ||||
| 14 Jun | 1430.70 | 123.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 123.00 | - | 0 | 800 | 0 | ||||
| 12 Jun | 1393.95 | 123.00 | - | 800 | 400 | 5,200 | ||||
| 11 Jun | 1403.45 | 135.85 | - | 0 | 800 | 0 | ||||
| 10 Jun | 1384.05 | 135.85 | - | 1,600 | 400 | 4,400 | ||||
| 7 Jun | 1378.85 | 130.00 | - | 800 | 4,000 | 4,000 | ||||
| 6 Jun | 1352.95 | 122.00 | - | 0 | 1,600 | 0 | ||||
| 5 Jun | 1354.60 | 122.00 | - | 2,400 | 1,600 | 4,000 | ||||
| 4 Jun | 1248.95 | 119.70 | - | 4,400 | 2,400 | 2,400 | ||||
| 3 Jun | 1583.95 | 137.10 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 137.10 | - | 0 | 0 | 0 | ||||
| 30 May | 1383.50 | 137.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 1410.00 | 137.10 | - | 0 | 0 | 0 | ||||
| 28 May | 1400.50 | 137.10 | - | 0 | 0 | 0 | ||||
| 27 May | 1431.65 | 137.10 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 137.10 | - | 0 | 0 | 0 | ||||
| 23 May | 1443.35 | 137.10 | - | 0 | 0 | 0 | ||||
| 21 May | 1385.50 | 137.10 | - | 0 | 0 | 0 | ||||
| 17 May | 1335.70 | 137.10 | - | 0 | 0 | 0 | ||||
| 13 May | 1306.40 | 137.10 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1320 expiring on 25JUL2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 195, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 195, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 3600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 165.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 175.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 175.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 158.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 159.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 159.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 159.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 144.20, 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 144.20, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 144.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 150.00, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 123.00, 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 123.00, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 135.85, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 135.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4000
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 119.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 137.10, 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 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 137.10, 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 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 137.10, 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 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 137.10, 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 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 137.10, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 137.10, 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 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 137.10, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 137.10, 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 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 137.10, 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 17 May ADANIPORTS was trading at 1335.70. The strike last trading price was 137.10, 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 13 May ADANIPORTS was trading at 1306.40. The strike last trading price was 137.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 2.75 | -0.20 | - | 66,800 | -400 | 1,28,000 |
| 4 Jul | 1503.65 | 2.95 | - | 2,13,600 | 8,800 | 1,28,400 | |
| 3 Jul | 1510.65 | 3.3 | - | 1,32,800 | 6,400 | 1,19,600 | |
| 2 Jul | 1474.85 | 5.35 | - | 2,05,600 | -8,000 | 1,14,400 | |
| 1 Jul | 1474.50 | 4.6 | - | 1,18,800 | -400 | 1,22,400 | |
| 28 Jun | 1478.10 | 6.4 | - | 2,07,600 | -7,600 | 1,22,800 | |
| 27 Jun | 1485.50 | 7.05 | - | 1,70,800 | 24,800 | 1,30,400 | |
| 26 Jun | 1467.80 | 8 | - | 73,200 | 36,800 | 1,05,600 | |
| 25 Jun | 1456.15 | 9.25 | - | 1,29,600 | 68,400 | 68,800 | |
| 24 Jun | 1460.25 | 20.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 20.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 20.30 | - | 0 | 400 | 400 | |
| 19 Jun | 1448.40 | 20.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 20.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 20.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 20.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 20.30 | - | 0 | 0 | 400 | |
| 11 Jun | 1403.45 | 20.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 20.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 20.30 | - | 0 | 400 | 0 | |
| 6 Jun | 1352.95 | 20.30 | - | 0 | 400 | 0 | |
| 5 Jun | 1354.60 | 20.30 | - | 0 | 400 | 400 | |
| 4 Jun | 1248.95 | 20.30 | - | 0 | -400 | 0 | |
| 3 Jun | 1583.95 | 20.30 | - | 800 | -400 | 800 | |
| 31 May | 1437.40 | 75.00 | - | 400 | 400 | 1,200 | |
| 30 May | 1383.50 | 76.60 | - | 400 | 800 | 800 | |
| 29 May | 1410.00 | 78.00 | - | 0 | 0 | 0 | |
| 28 May | 1400.50 | 78.00 | - | 0 | 0 | 0 | |
| 27 May | 1431.65 | 78.00 | - | 0 | 0 | 0 | |
| 24 May | 1416.10 | 78.00 | - | 0 | 400 | 0 | |
| 23 May | 1443.35 | 78.00 | - | 800 | 400 | 800 | |
| 21 May | 1385.50 | 100.00 | - | 0 | 0 | 0 | |
| 17 May | 1335.70 | 100.00 | - | 800 | 800 | 800 | |
| 13 May | 1306.40 | 90.00 | - | 0 | 0 | 400 | |
For ADANI PORT & SEZ LTD - strike price 1320 expiring on 25JUL2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 128000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 128400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 119600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 114400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 122400
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 122800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 130400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 105600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 68800
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 20.3, 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 20.30, 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 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 20.30, 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 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 20.30, 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 20.30, 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 20.30, 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 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 20.30, 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 20.30, 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 20.30, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 20.30, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 800
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 75.00, 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 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 76.60, 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 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 78.00, 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 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 78.00, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 78.00, 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 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 78.00, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 100.00, 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 17 May ADANIPORTS was trading at 1335.70. The strike last trading price was 100.00, 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 13 May ADANIPORTS was trading at 1306.40. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400