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 | 181.1 | 0.00 | - | 0 | -400 | 0 | |||
| 4 Jul | 1503.65 | 181.1 | - | 0 | -400 | 0 | ||||
| 3 Jul | 1510.65 | 181.1 | - | 2,800 | -400 | 25,200 | ||||
| 2 Jul | 1474.85 | 145 | - | 3,600 | -400 | 25,600 | ||||
| 1 Jul | 1474.50 | 152.65 | - | 1,600 | -1,200 | 26,000 | ||||
| 28 Jun | 1478.10 | 154.15 | - | 4,800 | 1,200 | 27,200 | ||||
| 27 Jun | 1485.50 | 159 | - | 15,600 | 2,400 | 26,000 | ||||
| 26 Jun | 1467.80 | 155.6 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1456.15 | 155.6 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1460.25 | 155.6 | - | 0 | 9,200 | 0 | ||||
| 21 Jun | 1485.50 | 155.60 | - | 10,800 | 8,800 | 23,200 | ||||
| 20 Jun | 1469.40 | 145.60 | - | 14,000 | 13,200 | 13,200 | ||||
| 19 Jun | 1448.40 | 146.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 146.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 146.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 146.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 146.20 | - | 0 | 400 | 0 | ||||
| 11 Jun | 1403.45 | 146.20 | - | 400 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 126.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 126.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 126.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 126.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 126.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 126.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 126.15 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1340 expiring on 25JUL2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 181.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 181.1, 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 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 181.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 25200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 25600
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 152.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 26000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 154.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 27200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 159, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 155.6, 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 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 155.6, 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 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 155.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 0
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 155.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 23200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 145.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 146.20, 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 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 146.20, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 146.20, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 146.20, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 146.20, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 146.20, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 126.15, 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 126.15, 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 126.15, 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 126.15, 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 126.15, 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 126.15, 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 126.15, 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 | 3.25 | -0.35 | - | 1,28,000 | 6,400 | 1,05,600 |
| 4 Jul | 1503.65 | 3.6 | - | 2,90,800 | -18,400 | 99,200 | |
| 3 Jul | 1510.65 | 4 | - | 2,48,000 | 2,800 | 1,17,600 | |
| 2 Jul | 1474.85 | 6.8 | - | 3,11,600 | 7,600 | 1,15,200 | |
| 1 Jul | 1474.50 | 5.9 | - | 1,74,000 | 0 | 1,07,600 | |
| 28 Jun | 1478.10 | 8.3 | - | 2,75,200 | 1,07,600 | 1,07,600 | |
| 27 Jun | 1485.50 | 67.75 | - | 0 | 0 | 0 | |
| 26 Jun | 1467.80 | 67.75 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 67.75 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 67.75 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 67.75 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 67.75 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 67.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 67.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 67.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 67.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 67.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 67.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 67.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 67.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 67.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 67.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 67.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 67.75 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 67.75 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1340 expiring on 25JUL2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 105600
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 99200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 117600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 115200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 107600 which increased total open position to 107600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 67.75, 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 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 67.75, 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 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 67.75, 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 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 67.75, 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 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 67.75, 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 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 67.75, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 67.75, 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 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 67.75, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 67.75, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 67.75, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 67.75, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0