ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1440.70 | 111.8 | -19.85 | 800 | 0 | 11,600 | ||||
| 13 Sept | 1452.10 | 131.65 | 0.00 | 0 | -400 | 0 | ||||
| 12 Sept | 1472.60 | 131.65 | 32.00 | 2,400 | 0 | 12,000 | ||||
| 11 Sept | 1430.60 | 99.65 | -24.85 | 400 | 0 | 12,000 | ||||
| 10 Sept | 1453.40 | 124.5 | 16.15 | 1,200 | 0 | 12,000 | ||||
| 9 Sept | 1435.90 | 108.35 | -5.90 | 8,800 | 6,800 | 12,000 | ||||
| 6 Sept | 1442.40 | 114.25 | -25.50 | 5,200 | -400 | 5,200 | ||||
| 5 Sept | 1465.55 | 139.75 | 0.00 | 0 | 800 | 0 | ||||
| 4 Sept | 1472.10 | 139.75 | -12.30 | 2,000 | 800 | 5,600 | ||||
| 3 Sept | 1479.55 | 152.05 | -14.40 | 3,600 | -1,200 | 5,600 | ||||
| 2 Sept | 1494.50 | 166.45 | 9.40 | 3,600 | 0 | 7,200 | ||||
| 30 Aug | 1481.90 | 157.05 | 16.05 | 5,200 | 4,000 | 7,600 | ||||
| 29 Aug | 1476.05 | 141 | -10.50 | 2,400 | 800 | 2,000 | ||||
| 28 Aug | 1469.80 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1478.35 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 151.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 151.5 | 0.00 | 0 | 1,200 | 0 | ||||
| 14 Aug | 1461.95 | 151.5 | -71.25 | 2,000 | 800 | 800 | ||||
| 13 Aug | 1483.45 | 222.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 222.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 222.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 222.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 222.75 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1340 expiring on 26SEP2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 111.8, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 131.65, 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 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 131.65, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 99.65, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 124.5, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 108.35, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 12000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 114.25, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 139.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 139.75, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5600
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 152.05, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 166.45, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 157.05, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 141, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 151.5, 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 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 151.5, 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 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 151.5, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 151.5, 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 151.5, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 151.5, 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 151.5, 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 151.5, 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 151.5, 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 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 151.5, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 222.75, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 222.75, 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 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 222.75, 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 222.75, 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 222.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 1340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 3.5 | -0.60 | 62,400 | -6,000 | 78,000 |
| 13 Sept | 1452.10 | 4.1 | 1.00 | 2,53,200 | -8,000 | 84,800 |
| 12 Sept | 1472.60 | 3.1 | -3.70 | 4,94,800 | -15,200 | 92,000 |
| 11 Sept | 1430.60 | 6.8 | 2.40 | 3,10,400 | 5,200 | 1,10,800 |
| 10 Sept | 1453.40 | 4.4 | -2.15 | 2,94,400 | -4,800 | 1,08,800 |
| 9 Sept | 1435.90 | 6.55 | -1.35 | 4,30,000 | 12,800 | 1,15,600 |
| 6 Sept | 1442.40 | 7.9 | 3.30 | 5,80,400 | -24,800 | 1,02,400 |
| 5 Sept | 1465.55 | 4.6 | -1.25 | 53,600 | -10,800 | 1,26,800 |
| 4 Sept | 1472.10 | 5.85 | -0.15 | 1,25,200 | -14,000 | 1,38,000 |
| 3 Sept | 1479.55 | 6 | 0.05 | 46,000 | 800 | 1,52,000 |
| 2 Sept | 1494.50 | 5.95 | -1.35 | 1,54,000 | 4,800 | 1,51,200 |
| 30 Aug | 1481.90 | 7.3 | -2.65 | 1,87,600 | 33,600 | 1,46,000 |
| 29 Aug | 1476.05 | 9.95 | -0.30 | 3,47,200 | 52,000 | 1,13,200 |
| 28 Aug | 1469.80 | 10.25 | 1.90 | 49,200 | 18,800 | 60,800 |
| 27 Aug | 1478.35 | 8.35 | -3.50 | 26,400 | 12,800 | 42,400 |
| 26 Aug | 1482.55 | 11.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 11.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 11.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 11.85 | 0.00 | 0 | 24,800 | 0 |
| 20 Aug | 1492.55 | 11.85 | -10.70 | 28,800 | 24,400 | 29,200 |
| 19 Aug | 1496.45 | 22.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 22.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 22.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 22.55 | 0.00 | 0 | 4,800 | 0 |
| 12 Aug | 1501.40 | 22.55 | -36.45 | 8,400 | 3,600 | 3,600 |
| 31 Jul | 1569.90 | 59 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 59 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 59 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1340 expiring on 26SEP2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 3.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 78000
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 4.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 84800
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 3.1, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 92000
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 6.8, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 110800
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 4.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 108800
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 6.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 115600
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 7.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 102400
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 4.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 126800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 138000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 152000
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 5.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 151200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 7.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 146000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 9.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 113200
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 10.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 60800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 8.35, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 42400
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 11.85, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 11.85, 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 11.85, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 0
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 11.85, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 29200
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 22.55, 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 22.55, 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 22.55, 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 22.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 22.55, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 59, 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 59, 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 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0