ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
20 Dec 2024 04:10 PM IST
| ADANIPORTS 26DEC2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1182.45 | 0.8 | -0.85 | - | 2,384 | -483 | 5,165 | |||
| 19 Dec | 1205.00 | 1.65 | -0.50 | 60.56 | 2,027 | -494 | 5,653 | |||
| 18 Dec | 1210.05 | 2.15 | -0.45 | 57.61 | 2,693 | -458 | 6,145 | |||
| 17 Dec | 1231.90 | 2.6 | -0.30 | 50.71 | 2,520 | 195 | 6,604 | |||
| 16 Dec | 1243.15 | 2.9 | -0.95 | 46.61 | 2,334 | 224 | 6,413 | |||
| 13 Dec | 1259.95 | 3.85 | -0.75 | 39.43 | 4,364 | 40 | 6,144 | |||
| 12 Dec | 1244.00 | 4.6 | 1.00 | 43.30 | 11,187 | -406 | 6,111 | |||
| 11 Dec | 1233.80 | 3.6 | -1.15 | 41.92 | 3,484 | 52 | 6,525 | |||
| 10 Dec | 1248.75 | 4.75 | -1.40 | 38.99 | 4,086 | 141 | 6,477 | |||
| 9 Dec | 1266.85 | 6.15 | -0.90 | 37.32 | 5,778 | -59 | 6,334 | |||
| 6 Dec | 1259.05 | 7.05 | -1.85 | 37.42 | 3,323 | 228 | 6,391 | |||
| 5 Dec | 1277.05 | 8.9 | -1.40 | 35.41 | 5,685 | -15 | 6,163 | |||
| 4 Dec | 1269.55 | 10.3 | -3.00 | 37.94 | 9,044 | 880 | 6,183 | |||
| 3 Dec | 1288.65 | 13.3 | 7.20 | 36.31 | 29,095 | 1,991 | 5,338 | |||
| 2 Dec | 1215.80 | 6.1 | -0.20 | 40.37 | 2,613 | 57 | 3,348 | |||
| 29 Nov | 1190.05 | 6.3 | -2.25 | 43.16 | 4,910 | 367 | 3,291 | |||
| 28 Nov | 1167.60 | 8.55 | -4.95 | 49.24 | 8,040 | 1,090 | 2,913 | |||
| 27 Nov | 1199.95 | 13.5 | 8.50 | 50.18 | 6,846 | 969 | 1,822 | |||
| 26 Nov | 1128.85 | 5 | -1.65 | 47.59 | 760 | -65 | 852 | |||
| 25 Nov | 1166.80 | 6.65 | -2.30 | 44.70 | 1,821 | 214 | 890 | |||
| 22 Nov | 1136.75 | 8.95 | -2.75 | 50.27 | 1,670 | 464 | 1,140 | |||
| 21 Nov | 1114.65 | 11.7 | -0.75 | 56.68 | 1,483 | -59 | 676 | |||
| 20 Nov | 1289.65 | 12.45 | 0.00 | 27.03 | 680 | 87 | 734 | |||
| 19 Nov | 1289.65 | 12.45 | 1.60 | 27.03 | 680 | 86 | 734 | |||
| 18 Nov | 1279.30 | 10.85 | -0.10 | 26.60 | 227 | 5 | 649 | |||
| 14 Nov | 1264.55 | 10.95 | -3.40 | 27.46 | 1,073 | 330 | 642 | |||
| 13 Nov | 1287.90 | 14.35 | -6.65 | 26.18 | 232 | 51 | 312 | |||
| 12 Nov | 1326.00 | 21 | -9.80 | 24.31 | 85 | 36 | 260 | |||
| 11 Nov | 1347.90 | 30.8 | -4.40 | 25.27 | 133 | -28 | 224 | |||
|
|
||||||||||
| 8 Nov | 1362.10 | 35.2 | -1.75 | 24.61 | 141 | 45 | 251 | |||
| 7 Nov | 1353.10 | 36.95 | -14.05 | 25.39 | 224 | 83 | 205 | |||
| 6 Nov | 1370.00 | 51 | 12.40 | 27.20 | 218 | 76 | 123 | |||
| 5 Nov | 1329.35 | 38.6 | -8.40 | 30.19 | 114 | 43 | 48 | |||
| 4 Nov | 1349.25 | 47 | -20.80 | 29.87 | 9 | 5 | 6 | |||
| 1 Nov | 1394.40 | 67.8 | -127.05 | 28.00 | 2 | 1 | 1 | |||
| 31 Oct | 1375.95 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1396.20 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1372.70 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1352.20 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1354.40 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1403.80 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1410.30 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1417.20 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1408.15 | 194.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1418.55 | 194.85 | 194.85 | - | 0 | 0 | 0 | |||
| 7 Oct | 1355.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1413.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1425.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1467.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1448.20 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1400 expiring on 26DEC2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 0.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -483 which decreased total open position to 5165
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was 60.56, the open interest changed by -494 which decreased total open position to 5653
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 57.61, the open interest changed by -458 which decreased total open position to 6145
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 2.6, which was -0.30 lower than the previous day. The implied volatity was 50.71, the open interest changed by 195 which increased total open position to 6604
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 46.61, the open interest changed by 224 which increased total open position to 6413
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was 39.43, the open interest changed by 40 which increased total open position to 6144
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 4.6, which was 1.00 higher than the previous day. The implied volatity was 43.30, the open interest changed by -406 which decreased total open position to 6111
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was 41.92, the open interest changed by 52 which increased total open position to 6525
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 4.75, which was -1.40 lower than the previous day. The implied volatity was 38.99, the open interest changed by 141 which increased total open position to 6477
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 6.15, which was -0.90 lower than the previous day. The implied volatity was 37.32, the open interest changed by -59 which decreased total open position to 6334
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 7.05, which was -1.85 lower than the previous day. The implied volatity was 37.42, the open interest changed by 228 which increased total open position to 6391
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 8.9, which was -1.40 lower than the previous day. The implied volatity was 35.41, the open interest changed by -15 which decreased total open position to 6163
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 10.3, which was -3.00 lower than the previous day. The implied volatity was 37.94, the open interest changed by 880 which increased total open position to 6183
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 13.3, which was 7.20 higher than the previous day. The implied volatity was 36.31, the open interest changed by 1991 which increased total open position to 5338
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 6.1, which was -0.20 lower than the previous day. The implied volatity was 40.37, the open interest changed by 57 which increased total open position to 3348
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 6.3, which was -2.25 lower than the previous day. The implied volatity was 43.16, the open interest changed by 367 which increased total open position to 3291
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 8.55, which was -4.95 lower than the previous day. The implied volatity was 49.24, the open interest changed by 1090 which increased total open position to 2913
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 13.5, which was 8.50 higher than the previous day. The implied volatity was 50.18, the open interest changed by 969 which increased total open position to 1822
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 5, which was -1.65 lower than the previous day. The implied volatity was 47.59, the open interest changed by -65 which decreased total open position to 852
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 6.65, which was -2.30 lower than the previous day. The implied volatity was 44.70, the open interest changed by 214 which increased total open position to 890
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 8.95, which was -2.75 lower than the previous day. The implied volatity was 50.27, the open interest changed by 464 which increased total open position to 1140
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 11.7, which was -0.75 lower than the previous day. The implied volatity was 56.68, the open interest changed by -59 which decreased total open position to 676
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was 27.03, the open interest changed by 87 which increased total open position to 734
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 12.45, which was 1.60 higher than the previous day. The implied volatity was 27.03, the open interest changed by 86 which increased total open position to 734
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 10.85, which was -0.10 lower than the previous day. The implied volatity was 26.60, the open interest changed by 5 which increased total open position to 649
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 10.95, which was -3.40 lower than the previous day. The implied volatity was 27.46, the open interest changed by 330 which increased total open position to 642
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 14.35, which was -6.65 lower than the previous day. The implied volatity was 26.18, the open interest changed by 51 which increased total open position to 312
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 21, which was -9.80 lower than the previous day. The implied volatity was 24.31, the open interest changed by 36 which increased total open position to 260
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 30.8, which was -4.40 lower than the previous day. The implied volatity was 25.27, the open interest changed by -28 which decreased total open position to 224
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 35.2, which was -1.75 lower than the previous day. The implied volatity was 24.61, the open interest changed by 45 which increased total open position to 251
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 36.95, which was -14.05 lower than the previous day. The implied volatity was 25.39, the open interest changed by 83 which increased total open position to 205
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 51, which was 12.40 higher than the previous day. The implied volatity was 27.20, the open interest changed by 76 which increased total open position to 123
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 38.6, which was -8.40 lower than the previous day. The implied volatity was 30.19, the open interest changed by 43 which increased total open position to 48
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 47, which was -20.80 lower than the previous day. The implied volatity was 29.87, the open interest changed by 5 which increased total open position to 6
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 67.8, which was -127.05 lower than the previous day. The implied volatity was 28.00, the open interest changed by 1 which increased total open position to 1
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIPORTS was trading at 1372.70. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 194.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 194.85, which was 194.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ADANIPORTS was trading at 1355.20. 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 which decreased total open position to
On 4 Oct ADANIPORTS was trading at 1413.70. 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 which decreased total open position to
On 3 Oct ADANIPORTS was trading at 1425.20. 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 which decreased total open position to
On 1 Oct ADANIPORTS was trading at 1467.50. 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 which decreased total open position to
On 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIPORTS 26DEC2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1182.45 | 219.45 | 22.25 | - | 65 | -48 | 1,340 |
| 19 Dec | 1205.00 | 197.2 | 10.45 | - | 16 | -9 | 1,388 |
| 18 Dec | 1210.05 | 186.75 | 37.20 | 47.55 | 23 | -4 | 1,397 |
| 17 Dec | 1231.90 | 149.55 | -5.10 | - | 19 | -4 | 1,403 |
| 16 Dec | 1243.15 | 154.65 | 8.35 | 37.67 | 1 | 0 | 1,407 |
| 13 Dec | 1259.95 | 146.3 | -3.30 | 53.60 | 7 | -2 | 1,408 |
| 12 Dec | 1244.00 | 149.6 | -13.60 | - | 20 | -9 | 1,410 |
| 11 Dec | 1233.80 | 163.2 | 12.20 | 31.83 | 7 | 0 | 1,419 |
| 10 Dec | 1248.75 | 151 | 18.25 | 47.08 | 4 | -1 | 1,421 |
| 9 Dec | 1266.85 | 132.75 | -8.75 | 36.34 | 14 | 1 | 1,422 |
| 6 Dec | 1259.05 | 141.5 | 13.90 | 37.27 | 58 | 24 | 1,420 |
| 5 Dec | 1277.05 | 127.6 | -11.15 | 38.14 | 97 | 7 | 1,396 |
| 4 Dec | 1269.55 | 138.75 | 18.75 | 43.49 | 381 | 153 | 1,392 |
| 3 Dec | 1288.65 | 120 | -62.40 | 38.92 | 840 | 331 | 1,237 |
| 2 Dec | 1215.80 | 182.4 | -24.60 | 42.02 | 33 | 23 | 908 |
| 29 Nov | 1190.05 | 207 | -19.00 | 40.38 | 160 | 108 | 884 |
| 28 Nov | 1167.60 | 226 | 20.45 | 45.35 | 469 | 337 | 763 |
| 27 Nov | 1199.95 | 205.55 | -60.10 | 48.48 | 236 | 175 | 425 |
| 26 Nov | 1128.85 | 265.65 | 33.65 | 54.34 | 106 | 11 | 250 |
| 25 Nov | 1166.80 | 232 | -31.00 | 45.27 | 112 | 45 | 239 |
| 22 Nov | 1136.75 | 263 | -29.00 | 57.12 | 34 | 12 | 206 |
| 21 Nov | 1114.65 | 292 | 182.00 | 71.61 | 190 | 53 | 195 |
| 20 Nov | 1289.65 | 110 | 0.00 | 25.95 | 21 | 19 | 136 |
| 19 Nov | 1289.65 | 110 | -12.90 | 25.95 | 21 | 13 | 136 |
| 18 Nov | 1279.30 | 122.9 | -11.15 | 31.44 | 13 | 4 | 121 |
| 14 Nov | 1264.55 | 134.05 | 30.05 | 30.90 | 10 | 4 | 115 |
| 13 Nov | 1287.90 | 104 | 17.00 | 20.76 | 9 | 4 | 111 |
| 12 Nov | 1326.00 | 87 | 18.60 | 26.62 | 8 | 0 | 106 |
| 11 Nov | 1347.90 | 68.4 | 4.75 | 23.88 | 2 | 0 | 106 |
| 8 Nov | 1362.10 | 63.65 | -5.25 | 23.92 | 47 | 45 | 106 |
| 7 Nov | 1353.10 | 68.9 | 9.90 | 26.22 | 55 | 48 | 61 |
| 6 Nov | 1370.00 | 59 | -48.00 | 26.83 | 10 | 7 | 13 |
| 5 Nov | 1329.35 | 107 | 25.20 | 38.72 | 1 | 0 | 7 |
| 4 Nov | 1349.25 | 81.8 | 26.80 | 31.66 | 4 | 1 | 7 |
| 1 Nov | 1394.40 | 55 | -6.30 | 29.02 | 3 | 2 | 5 |
| 31 Oct | 1375.95 | 61.3 | 5.95 | - | 2 | 0 | 2 |
| 30 Oct | 1396.20 | 55.35 | -33.70 | - | 2 | 1 | 3 |
| 29 Oct | 1372.70 | 89.05 | 6.05 | - | 1 | 0 | 2 |
| 28 Oct | 1352.20 | 83 | 27.00 | - | 2 | 2 | 2 |
| 24 Oct | 1354.40 | 56 | -41.00 | - | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 97 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 97 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 97 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 97 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 97 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1355.20 | 97 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1413.70 | 97 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1425.20 | 97 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1467.50 | 97 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 97 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1400 expiring on 26DEC2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 20 Dec ADANIPORTS was trading at 1182.45. The strike last trading price was 219.45, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 1340
On 19 Dec ADANIPORTS was trading at 1205.00. The strike last trading price was 197.2, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1388
On 18 Dec ADANIPORTS was trading at 1210.05. The strike last trading price was 186.75, which was 37.20 higher than the previous day. The implied volatity was 47.55, the open interest changed by -4 which decreased total open position to 1397
On 17 Dec ADANIPORTS was trading at 1231.90. The strike last trading price was 149.55, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1403
On 16 Dec ADANIPORTS was trading at 1243.15. The strike last trading price was 154.65, which was 8.35 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 1407
On 13 Dec ADANIPORTS was trading at 1259.95. The strike last trading price was 146.3, which was -3.30 lower than the previous day. The implied volatity was 53.60, the open interest changed by -2 which decreased total open position to 1408
On 12 Dec ADANIPORTS was trading at 1244.00. The strike last trading price was 149.6, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1410
On 11 Dec ADANIPORTS was trading at 1233.80. The strike last trading price was 163.2, which was 12.20 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 1419
On 10 Dec ADANIPORTS was trading at 1248.75. The strike last trading price was 151, which was 18.25 higher than the previous day. The implied volatity was 47.08, the open interest changed by -1 which decreased total open position to 1421
On 9 Dec ADANIPORTS was trading at 1266.85. The strike last trading price was 132.75, which was -8.75 lower than the previous day. The implied volatity was 36.34, the open interest changed by 1 which increased total open position to 1422
On 6 Dec ADANIPORTS was trading at 1259.05. The strike last trading price was 141.5, which was 13.90 higher than the previous day. The implied volatity was 37.27, the open interest changed by 24 which increased total open position to 1420
On 5 Dec ADANIPORTS was trading at 1277.05. The strike last trading price was 127.6, which was -11.15 lower than the previous day. The implied volatity was 38.14, the open interest changed by 7 which increased total open position to 1396
On 4 Dec ADANIPORTS was trading at 1269.55. The strike last trading price was 138.75, which was 18.75 higher than the previous day. The implied volatity was 43.49, the open interest changed by 153 which increased total open position to 1392
On 3 Dec ADANIPORTS was trading at 1288.65. The strike last trading price was 120, which was -62.40 lower than the previous day. The implied volatity was 38.92, the open interest changed by 331 which increased total open position to 1237
On 2 Dec ADANIPORTS was trading at 1215.80. The strike last trading price was 182.4, which was -24.60 lower than the previous day. The implied volatity was 42.02, the open interest changed by 23 which increased total open position to 908
On 29 Nov ADANIPORTS was trading at 1190.05. The strike last trading price was 207, which was -19.00 lower than the previous day. The implied volatity was 40.38, the open interest changed by 108 which increased total open position to 884
On 28 Nov ADANIPORTS was trading at 1167.60. The strike last trading price was 226, which was 20.45 higher than the previous day. The implied volatity was 45.35, the open interest changed by 337 which increased total open position to 763
On 27 Nov ADANIPORTS was trading at 1199.95. The strike last trading price was 205.55, which was -60.10 lower than the previous day. The implied volatity was 48.48, the open interest changed by 175 which increased total open position to 425
On 26 Nov ADANIPORTS was trading at 1128.85. The strike last trading price was 265.65, which was 33.65 higher than the previous day. The implied volatity was 54.34, the open interest changed by 11 which increased total open position to 250
On 25 Nov ADANIPORTS was trading at 1166.80. The strike last trading price was 232, which was -31.00 lower than the previous day. The implied volatity was 45.27, the open interest changed by 45 which increased total open position to 239
On 22 Nov ADANIPORTS was trading at 1136.75. The strike last trading price was 263, which was -29.00 lower than the previous day. The implied volatity was 57.12, the open interest changed by 12 which increased total open position to 206
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 292, which was 182.00 higher than the previous day. The implied volatity was 71.61, the open interest changed by 53 which increased total open position to 195
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was 25.95, the open interest changed by 19 which increased total open position to 136
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 110, which was -12.90 lower than the previous day. The implied volatity was 25.95, the open interest changed by 13 which increased total open position to 136
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 122.9, which was -11.15 lower than the previous day. The implied volatity was 31.44, the open interest changed by 4 which increased total open position to 121
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 134.05, which was 30.05 higher than the previous day. The implied volatity was 30.90, the open interest changed by 4 which increased total open position to 115
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 104, which was 17.00 higher than the previous day. The implied volatity was 20.76, the open interest changed by 4 which increased total open position to 111
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 87, which was 18.60 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 106
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 68.4, which was 4.75 higher than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 106
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 63.65, which was -5.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 45 which increased total open position to 106
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 68.9, which was 9.90 higher than the previous day. The implied volatity was 26.22, the open interest changed by 48 which increased total open position to 61
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 59, which was -48.00 lower than the previous day. The implied volatity was 26.83, the open interest changed by 7 which increased total open position to 13
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 107, which was 25.20 higher than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 7
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 81.8, which was 26.80 higher than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 7
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 55, which was -6.30 lower than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 5
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 61.3, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIPORTS was trading at 1396.20. The strike last trading price was 55.35, which was -33.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIPORTS was trading at 1372.70. The strike last trading price was 89.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIPORTS was trading at 1352.20. The strike last trading price was 83, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ADANIPORTS was trading at 1354.40. The strike last trading price was 56, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ADANIPORTS was trading at 1413.70. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ADANIPORTS was trading at 1425.20. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
