ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 104 | 0.00 | 0 | 400 | 0 | ||||
| 13 Sept | 1452.10 | 104 | 9.55 | 800 | 0 | 6,800 | ||||
| 12 Sept | 1472.60 | 94.45 | -8.75 | 2,000 | 400 | 7,200 | ||||
| 11 Sept | 1430.60 | 103.2 | 11.00 | 400 | 0 | 6,400 | ||||
| 10 Sept | 1453.40 | 92.2 | 3.55 | 2,400 | -400 | 7,200 | ||||
| 9 Sept | 1435.90 | 88.65 | -8.35 | 400 | 0 | 7,600 | ||||
| 6 Sept | 1442.40 | 97 | -23.90 | 5,600 | -800 | 5,200 | ||||
| 5 Sept | 1465.55 | 120.9 | -2.75 | 400 | 0 | 5,600 | ||||
| 4 Sept | 1472.10 | 123.65 | -7.40 | 4,800 | 1,200 | 6,000 | ||||
| 3 Sept | 1479.55 | 131.05 | -16.60 | 2,000 | 400 | 4,400 | ||||
| 2 Sept | 1494.50 | 147.65 | 7.40 | 2,000 | 400 | 4,000 | ||||
| 30 Aug | 1481.90 | 140.25 | 3.95 | 4,800 | 2,400 | 3,600 | ||||
| 29 Aug | 1476.05 | 136.3 | -105.80 | 2,400 | 1,600 | 1,600 | ||||
| 28 Aug | 1469.80 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1478.35 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 1482.55 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 242.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 242.1 | 242.10 | 0 | 0 | 0 | ||||
| 18 Jul | 1493.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1486.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1487.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1478.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1475.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1500.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1503.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 0 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1360 expiring on 26SEP2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 104, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 94.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 103.2, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 92.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 88.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 97, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 5200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 120.9, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 123.65, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 131.05, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 147.65, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 140.25, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 136.3, which was -105.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 242.1, 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 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 242.1, 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 242.1, 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 242.1, 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 242.1, which was 242.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ADANIPORTS was trading at 1493.90. 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 12 Jul ADANIPORTS was trading at 1486.70. 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 10 Jul ADANIPORTS was trading at 1487.80. 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 9 Jul ADANIPORTS was trading at 1478.00. 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 8 Jul ADANIPORTS was trading at 1475.30. 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 5 Jul ADANIPORTS was trading at 1500.45. 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 4 Jul ADANIPORTS was trading at 1503.65. 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 3 Jul ADANIPORTS was trading at 1510.65. 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 2 Jul ADANIPORTS was trading at 1474.85. 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 1360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 4.35 | -0.30 | 1,23,600 | -12,400 | 2,89,600 |
| 13 Sept | 1452.10 | 4.65 | 1.00 | 3,95,200 | -28,000 | 3,02,000 |
| 12 Sept | 1472.60 | 3.65 | -5.15 | 8,87,200 | -16,800 | 3,33,200 |
| 11 Sept | 1430.60 | 8.8 | 3.45 | 4,86,400 | 56,400 | 3,49,200 |
| 10 Sept | 1453.40 | 5.35 | -2.95 | 3,68,400 | 4,000 | 2,92,800 |
| 9 Sept | 1435.90 | 8.3 | -2.00 | 5,12,400 | 18,800 | 2,88,800 |
| 6 Sept | 1442.40 | 10.3 | 4.40 | 7,34,800 | 52,000 | 2,70,000 |
| 5 Sept | 1465.55 | 5.9 | -1.45 | 86,000 | -8,000 | 2,17,600 |
| 4 Sept | 1472.10 | 7.35 | -0.30 | 1,61,600 | -23,200 | 2,26,400 |
| 3 Sept | 1479.55 | 7.65 | 0.60 | 1,16,000 | -12,400 | 2,49,200 |
| 2 Sept | 1494.50 | 7.05 | -1.55 | 4,57,200 | 20,800 | 2,61,200 |
| 30 Aug | 1481.90 | 8.6 | -3.25 | 3,91,600 | 2,000 | 2,42,400 |
| 29 Aug | 1476.05 | 11.85 | -0.45 | 4,40,000 | 77,600 | 2,40,400 |
| 28 Aug | 1469.80 | 12.3 | 2.30 | 78,000 | 42,800 | 1,62,800 |
| 27 Aug | 1478.35 | 10 | 0.95 | 86,000 | 26,800 | 1,20,000 |
| 26 Aug | 1482.55 | 9.05 | -2.45 | 1,14,400 | 69,600 | 92,400 |
| 23 Aug | 1491.30 | 11.5 | -1.65 | 12,400 | 8,000 | 21,600 |
| 22 Aug | 1492.30 | 13.15 | -12.85 | 15,200 | -2,000 | 12,800 |
| 21 Aug | 1503.50 | 26 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 26 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 26 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 26 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 26 | 0.00 | 0 | -400 | 0 |
| 13 Aug | 1483.45 | 26 | 1.50 | 1,200 | 0 | 15,200 |
| 12 Aug | 1501.40 | 24.5 | 11.10 | 23,200 | 13,200 | 14,800 |
| 8 Aug | 1519.00 | 13.4 | -26.60 | 1,200 | 400 | 800 |
| 31 Jul | 1569.90 | 40 | -52.00 | 0 | 400 | 0 |
| 29 Jul | 1548.70 | 92 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 92 | 92.00 | 0 | 0 | 0 |
| 18 Jul | 1493.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1486.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1487.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1478.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1475.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1500.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1510.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1474.85 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1360 expiring on 26SEP2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 4.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 289600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 4.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 302000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 3.65, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 333200
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 8.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 349200
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 5.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 292800
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 8.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 288800
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 10.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 270000
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 5.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 217600
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 7.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 226400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 7.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 249200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 7.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 261200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 8.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 242400
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 11.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 240400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 12.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 162800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 10, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 120000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 9.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 92400
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 11.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 21600
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 13.15, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 12800
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 26, 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 26, 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 26, 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 26, 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 26, 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 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 26, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 24.5, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14800
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 13.4, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 40, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 92, 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 92, which was 92.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ADANIPORTS was trading at 1493.90. 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 12 Jul ADANIPORTS was trading at 1486.70. 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 10 Jul ADANIPORTS was trading at 1487.80. 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 9 Jul ADANIPORTS was trading at 1478.00. 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 8 Jul ADANIPORTS was trading at 1475.30. 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 5 Jul ADANIPORTS was trading at 1500.45. 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 4 Jul ADANIPORTS was trading at 1503.65. 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 3 Jul ADANIPORTS was trading at 1510.65. 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 2 Jul ADANIPORTS was trading at 1474.85. 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