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 | 114.25 | -2.95 | - | 1,61,200 | -67,200 | 3,03,200 | |||
| 4 Jul | 1503.65 | 117.2 | - | 1,38,400 | -24,000 | 3,70,400 | ||||
| 3 Jul | 1510.65 | 123 | - | 2,60,000 | 32,400 | 3,94,400 | ||||
| 2 Jul | 1474.85 | 99 | - | 1,78,000 | 2,400 | 3,62,000 | ||||
| 1 Jul | 1474.50 | 99.95 | - | 1,55,200 | -2,800 | 3,59,600 | ||||
| 28 Jun | 1478.10 | 105.1 | - | 3,29,200 | -14,400 | 3,62,400 | ||||
| 27 Jun | 1485.50 | 106.6 | - | 8,06,800 | 4,400 | 3,76,800 | ||||
| 26 Jun | 1467.80 | 103.3 | - | 2,77,200 | 45,200 | 3,72,400 | ||||
| 25 Jun | 1456.15 | 93.45 | - | 1,07,600 | 15,600 | 3,27,200 | ||||
| 24 Jun | 1460.25 | 97.9 | - | 1,75,600 | 8,000 | 3,12,000 | ||||
| 21 Jun | 1485.50 | 108.50 | - | 1,92,400 | -9,200 | 3,04,000 | ||||
| 20 Jun | 1469.40 | 110.25 | - | 3,28,000 | 21,600 | 3,13,200 | ||||
| 19 Jun | 1448.40 | 98.00 | - | 2,28,000 | 20,000 | 2,91,600 | ||||
| 18 Jun | 1445.00 | 91.80 | - | 1,57,600 | 3,600 | 2,72,000 | ||||
| 14 Jun | 1430.70 | 85.45 | - | 1,89,200 | -32,400 | 2,68,400 | ||||
| 13 Jun | 1404.45 | 71.05 | - | 1,24,800 | 36,400 | 3,00,000 | ||||
| 12 Jun | 1393.95 | 76.80 | - | 94,000 | 43,600 | 2,63,200 | ||||
| 11 Jun | 1403.45 | 85.50 | - | 1,22,800 | 25,200 | 2,19,600 | ||||
| 10 Jun | 1384.05 | 83.70 | - | 86,800 | 26,800 | 1,94,000 | ||||
|
|
||||||||||
| 7 Jun | 1378.85 | 92.00 | - | 70,800 | 21,200 | 1,68,400 | ||||
| 6 Jun | 1352.95 | 86.00 | - | 1,74,000 | 67,200 | 1,47,200 | ||||
| 5 Jun | 1354.60 | 93.00 | - | 1,16,800 | 47,600 | 80,000 | ||||
| 4 Jun | 1248.95 | 80.05 | - | 46,800 | 13,200 | 32,400 | ||||
| 3 Jun | 1583.95 | 238.00 | - | 12,000 | 2,000 | 19,200 | ||||
| 31 May | 1437.40 | 144.00 | - | 20,400 | 7,200 | 16,800 | ||||
| 30 May | 1383.50 | 131.95 | - | 3,200 | 1,200 | 9,600 | ||||
| 29 May | 1410.00 | 140.00 | - | 1,200 | 800 | 8,400 | ||||
| 28 May | 1400.50 | 144.10 | - | 800 | 400 | 7,600 | ||||
| 27 May | 1431.65 | 158.00 | - | 8,000 | 4,800 | 7,200 | ||||
| 24 May | 1416.10 | 153.30 | - | 3,200 | 800 | 2,000 | ||||
| 23 May | 1443.35 | 158.00 | - | 1,200 | 800 | 800 | ||||
| 21 May | 1385.50 | 101.85 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 114.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -67200 which decreased total open position to 303200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 117.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 370400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 394400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 362000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 99.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 359600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 105.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 362400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 106.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 376800
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 103.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 372400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 93.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 327200
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 97.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 312000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 108.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 304000
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 110.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 313200
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 291600
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 91.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 272000
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 85.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 268400
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 71.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 300000
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 76.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 43600 which increased total open position to 263200
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 85.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 219600
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 83.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 194000
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 168400
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 147200
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 93.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 80000
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 80.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 32400
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 238.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19200
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 144.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 16800
On 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 131.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8400
On 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 144.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7600
On 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 7200
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 153.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 158.00, 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 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 101.85, 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 | 6.9 | -1.05 | - | 6,52,400 | 11,200 | 14,07,200 |
| 4 Jul | 1503.65 | 7.95 | - | 16,08,400 | -1,32,000 | 13,96,000 | |
| 3 Jul | 1510.65 | 8.35 | - | 14,48,800 | 1,66,800 | 15,28,000 | |
| 2 Jul | 1474.85 | 15.35 | - | 16,77,600 | 1,200 | 13,60,800 | |
| 1 Jul | 1474.50 | 14.3 | - | 14,36,800 | 4,23,200 | 13,59,600 | |
| 28 Jun | 1478.10 | 18 | - | 12,91,200 | 2,78,000 | 9,36,400 | |
| 27 Jun | 1485.50 | 19.1 | - | 11,12,400 | 1,26,400 | 6,58,400 | |
| 26 Jun | 1467.80 | 23.8 | - | 3,45,200 | 76,000 | 5,31,600 | |
| 25 Jun | 1456.15 | 27 | - | 2,53,600 | 39,200 | 4,55,600 | |
| 24 Jun | 1460.25 | 28 | - | 2,63,200 | 30,400 | 4,17,200 | |
| 21 Jun | 1485.50 | 27.55 | - | 4,62,800 | 61,200 | 3,85,200 | |
| 20 Jun | 1469.40 | 25.70 | - | 3,87,200 | 49,600 | 3,25,200 | |
| 19 Jun | 1448.40 | 33.30 | - | 1,54,000 | 54,800 | 2,75,600 | |
| 18 Jun | 1445.00 | 36.20 | - | 96,000 | 36,400 | 2,20,800 | |
| 14 Jun | 1430.70 | 42.80 | - | 94,800 | -1,200 | 1,84,400 | |
| 13 Jun | 1404.45 | 61.35 | - | 46,000 | -6,400 | 1,85,600 | |
| 12 Jun | 1393.95 | 71.35 | - | 54,000 | 38,400 | 1,91,600 | |
| 11 Jun | 1403.45 | 70.85 | - | 61,200 | 27,200 | 1,53,200 | |
| 10 Jun | 1384.05 | 90.45 | - | 40,800 | 17,600 | 1,25,600 | |
| 7 Jun | 1378.85 | 100.00 | - | 6,800 | 0 | 1,08,000 | |
| 6 Jun | 1352.95 | 119.95 | - | 19,200 | 6,000 | 1,08,000 | |
| 5 Jun | 1354.60 | 136.50 | - | 76,400 | 11,600 | 1,02,000 | |
| 4 Jun | 1248.95 | 171.40 | - | 47,200 | 10,400 | 90,400 | |
| 3 Jun | 1583.95 | 35.80 | - | 76,400 | 44,000 | 80,000 | |
| 31 May | 1437.40 | 97.00 | - | 7,200 | 3,600 | 36,000 | |
| 30 May | 1383.50 | 127.30 | - | 1,200 | 0 | 32,400 | |
| 29 May | 1410.00 | 111.90 | - | 2,000 | 400 | 32,400 | |
| 28 May | 1400.50 | 115.00 | - | 3,200 | 2,000 | 32,000 | |
| 27 May | 1431.65 | 103.00 | - | 40,400 | 29,600 | 29,600 | |
| 24 May | 1416.10 | 146.00 | - | 0 | 0 | 0 | |
| 23 May | 1443.35 | 146.00 | - | 0 | 0 | 0 | |
| 21 May | 1385.50 | 146.00 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 6.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 1407200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 1396000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 166800 which increased total open position to 1528000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1360800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 14.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 423200 which increased total open position to 1359600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 278000 which increased total open position to 936400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 658400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 23.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 531600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 455600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 417200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 385200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 25.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 325200
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 33.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 54800 which increased total open position to 275600
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 220800
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 42.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 184400
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 185600
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 71.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 191600
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 153200
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 90.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 125600
On 7 Jun ADANIPORTS was trading at 1378.85. 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 108000
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 119.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 108000
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 136.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 102000
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 171.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 90400
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 80000
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 97.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 36000
On 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 127.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32400
On 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 111.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 32400
On 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 32000
On 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 103.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 29600
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 146.00, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 146.00, 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 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 146.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0