ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1440.70 | 55.25 | -8.10 | 1,93,600 | 30,400 | 1,98,400 | ||||
| 13 Sept | 1452.10 | 63.35 | -15.40 | 2,47,200 | 10,000 | 1,68,400 | ||||
| 12 Sept | 1472.60 | 78.75 | 29.75 | 6,26,800 | -6,000 | 1,58,400 | ||||
| 11 Sept | 1430.60 | 49 | -17.15 | 2,74,400 | 5,600 | 1,64,400 | ||||
| 10 Sept | 1453.40 | 66.15 | 6.90 | 3,96,800 | -43,600 | 1,58,400 | ||||
| 9 Sept | 1435.90 | 59.25 | -2.10 | 6,04,800 | 64,000 | 2,02,000 | ||||
| 6 Sept | 1442.40 | 61.35 | -19.55 | 5,44,800 | 12,800 | 1,37,200 | ||||
| 5 Sept | 1465.55 | 80.9 | -8.35 | 88,800 | -22,400 | 1,24,000 | ||||
| 4 Sept | 1472.10 | 89.25 | -6.25 | 76,400 | -400 | 1,46,000 | ||||
| 3 Sept | 1479.55 | 95.5 | -14.10 | 50,800 | 12,000 | 1,46,000 | ||||
| 2 Sept | 1494.50 | 109.6 | 6.10 | 1,43,600 | 28,800 | 1,34,400 | ||||
| 30 Aug | 1481.90 | 103.5 | 0.70 | 1,46,400 | 5,600 | 1,06,000 | ||||
| 29 Aug | 1476.05 | 102.8 | 3.85 | 3,25,600 | 12,400 | 1,00,800 | ||||
| 28 Aug | 1469.80 | 98.95 | -3.35 | 66,800 | 25,600 | 88,800 | ||||
| 27 Aug | 1478.35 | 102.3 | -6.50 | 17,600 | 8,000 | 63,200 | ||||
| 26 Aug | 1482.55 | 108.8 | -9.45 | 17,200 | 2,400 | 55,200 | ||||
| 23 Aug | 1491.30 | 118.25 | -4.40 | 42,400 | 29,600 | 52,400 | ||||
| 22 Aug | 1492.30 | 122.65 | -7.65 | 66,800 | -44,400 | 22,000 | ||||
| 21 Aug | 1503.50 | 130.3 | 3.80 | 2,000 | 0 | 66,400 | ||||
| 20 Aug | 1492.55 | 126.5 | 1.50 | 4,000 | 1,200 | 66,000 | ||||
| 19 Aug | 1496.45 | 125 | -3.70 | 2,400 | -400 | 64,400 | ||||
| 16 Aug | 1493.45 | 128.7 | 22.60 | 8,400 | 800 | 64,800 | ||||
| 14 Aug | 1461.95 | 106.1 | -27.45 | 60,400 | 54,400 | 64,400 | ||||
| 13 Aug | 1483.45 | 133.55 | -12.20 | 3,600 | 2,800 | 10,000 | ||||
| 12 Aug | 1501.40 | 145.75 | -4.25 | 5,600 | 4,000 | 6,400 | ||||
| 8 Aug | 1519.00 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1494.10 | 150 | 0.00 | 400 | 0 | 2,000 | ||||
| 5 Aug | 1493.85 | 150 | -50.00 | 400 | 0 | 1,600 | ||||
| 2 Aug | 1588.00 | 200 | -37.10 | 400 | 0 | 1,200 | ||||
| 1 Aug | 1590.15 | 237.1 | 33.70 | 400 | 0 | 800 | ||||
| 31 Jul | 1569.90 | 203.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 203.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 203.4 | 0.00 | 0 | 0 | 800 | ||||
| 25 Jul | 1487.00 | 203.4 | 0.00 | 0 | 0 | 800 | ||||
| 24 Jul | 1484.80 | 203.4 | 0.00 | 0 | 0 | 800 | ||||
| 23 Jul | 1507.35 | 203.4 | 0.00 | 0 | 0 | 800 | ||||
| 22 Jul | 1467.35 | 203.4 | 0.00 | 0 | 0 | 800 | ||||
| 19 Jul | 1469.30 | 203.4 | 0.00 | 0 | 800 | 800 | ||||
| 18 Jul | 1493.90 | 203.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1499.05 | 203.4 | -16.05 | 400 | 0 | 400 | ||||
| 15 Jul | 1495.05 | 219.45 | 0.00 | 0 | 400 | 400 | ||||
| 12 Jul | 1486.70 | 219.45 | 0.00 | 0 | 400 | 0 | ||||
| 11 Jul | 1483.85 | 219.45 | 0.00 | 0 | 400 | 400 | ||||
| 10 Jul | 1487.80 | 219.45 | 0.00 | 400 | 0 | 0 | ||||
| 9 Jul | 1478.00 | 219.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1475.30 | 219.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1500.45 | 219.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1503.65 | 219.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 219.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 219.45 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 55.25, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 198400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 63.35, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 168400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 78.75, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 158400
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 49, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 164400
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 66.15, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -43600 which decreased total open position to 158400
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 59.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 202000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 61.35, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 137200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 80.9, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 124000
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 89.25, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 146000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 95.5, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 146000
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 109.6, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 134400
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 103.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 106000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 102.8, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 100800
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 98.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 88800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 102.3, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 63200
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 108.8, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 55200
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 118.25, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 52400
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 122.65, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -44400 which decreased total open position to 22000
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 130.3, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66400
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 126.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 66000
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 125, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 64400
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 128.7, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 64800
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 106.1, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 64400
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 133.55, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 10000
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 145.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6400
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 150, 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 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 150, 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 2000
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 150, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 200, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 237.1, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 203.4, 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 203.4, 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 203.4, 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 800
On 25 Jul ADANIPORTS was trading at 1487.00. The strike last trading price was 203.4, 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 800
On 24 Jul ADANIPORTS was trading at 1484.80. The strike last trading price was 203.4, 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 800
On 23 Jul ADANIPORTS was trading at 1507.35. The strike last trading price was 203.4, 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 800
On 22 Jul ADANIPORTS was trading at 1467.35. The strike last trading price was 203.4, 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 800
On 19 Jul ADANIPORTS was trading at 1469.30. The strike last trading price was 203.4, 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 800
On 18 Jul ADANIPORTS was trading at 1493.90. The strike last trading price was 203.4, 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 Jul ADANIPORTS was trading at 1499.05. The strike last trading price was 203.4, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 15 Jul ADANIPORTS was trading at 1495.05. The strike last trading price was 219.45, 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 400
On 12 Jul ADANIPORTS was trading at 1486.70. The strike last trading price was 219.45, 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 11 Jul ADANIPORTS was trading at 1483.85. The strike last trading price was 219.45, 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 400
On 10 Jul ADANIPORTS was trading at 1487.80. The strike last trading price was 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 9.5 | -0.20 | 7,74,000 | -26,400 | 8,73,200 |
| 13 Sept | 1452.10 | 9.7 | 3.20 | 13,67,200 | -20,800 | 8,92,800 |
| 12 Sept | 1472.60 | 6.5 | -10.40 | 30,75,200 | 26,000 | 9,12,400 |
| 11 Sept | 1430.60 | 16.9 | 6.80 | 11,62,000 | 2,800 | 8,86,800 |
| 10 Sept | 1453.40 | 10.1 | -5.40 | 20,10,000 | 22,400 | 8,85,200 |
| 9 Sept | 1435.90 | 15.5 | -2.70 | 20,65,200 | 24,800 | 8,65,200 |
| 6 Sept | 1442.40 | 18.2 | 7.70 | 25,36,400 | 2,400 | 8,53,200 |
| 5 Sept | 1465.55 | 10.5 | -1.85 | 5,74,400 | 80,400 | 8,54,800 |
| 4 Sept | 1472.10 | 12.35 | 0.15 | 7,56,400 | 76,400 | 7,75,200 |
| 3 Sept | 1479.55 | 12.2 | 1.50 | 3,00,400 | 17,600 | 6,99,200 |
| 2 Sept | 1494.50 | 10.7 | -2.50 | 6,56,800 | 52,000 | 6,81,600 |
| 30 Aug | 1481.90 | 13.2 | -2.70 | 7,00,800 | 50,400 | 6,29,600 |
| 29 Aug | 1476.05 | 15.9 | -2.65 | 10,32,400 | 1,56,800 | 5,79,600 |
| 28 Aug | 1469.80 | 18.55 | 2.70 | 3,16,400 | 46,800 | 4,22,000 |
| 27 Aug | 1478.35 | 15.85 | -0.30 | 3,10,800 | 56,400 | 3,64,400 |
| 26 Aug | 1482.55 | 16.15 | -0.70 | 1,90,800 | 52,000 | 3,06,000 |
| 23 Aug | 1491.30 | 16.85 | -1.65 | 1,56,000 | 61,200 | 2,52,800 |
| 22 Aug | 1492.30 | 18.5 | 0.00 | 61,200 | 14,400 | 1,91,600 |
| 21 Aug | 1503.50 | 18.5 | -2.00 | 64,800 | 12,800 | 1,76,400 |
| 20 Aug | 1492.55 | 20.5 | 0.45 | 80,400 | 30,000 | 1,63,600 |
| 19 Aug | 1496.45 | 20.05 | -0.95 | 49,200 | 19,600 | 1,34,400 |
| 16 Aug | 1493.45 | 21 | -4.05 | 89,200 | 33,600 | 1,15,200 |
| 14 Aug | 1461.95 | 25.05 | -7.55 | 57,600 | -17,600 | 83,600 |
| 13 Aug | 1483.45 | 32.6 | 1.10 | 49,200 | 5,200 | 1,01,200 |
| 12 Aug | 1501.40 | 31.5 | -77.15 | 2,32,800 | 96,400 | 96,400 |
| 8 Aug | 1519.00 | 108.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 108.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 108.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 108.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 108.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 108.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 108.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 108.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1487.00 | 108.65 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1484.80 | 108.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1507.35 | 108.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1467.35 | 108.65 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1469.30 | 108.65 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1493.90 | 108.65 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1499.05 | 108.65 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1495.05 | 108.65 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1486.70 | 108.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1483.85 | 108.65 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1487.80 | 108.65 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1478.00 | 108.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1475.30 | 108.65 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1500.45 | 108.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 108.65 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1510.65 | 108.65 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1474.85 | 108.65 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 9.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 873200
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 9.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 892800
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 6.5, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 912400
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 16.9, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 886800
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 10.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 885200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 15.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 865200
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 18.2, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 853200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 10.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 80400 which increased total open position to 854800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 12.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 76400 which increased total open position to 775200
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 12.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 699200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 10.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 681600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 13.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 629600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 15.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 579600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 18.55, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 422000
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 15.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 364400
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 16.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 306000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 16.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 252800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 18.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 191600
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 18.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 176400
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 20.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 163600
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 20.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 134400
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 21, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 115200
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 25.05, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 83600
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 32.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 101200
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 31.5, which was -77.15 lower than the previous day. The implied volatity was -, the open interest changed by 96400 which increased total open position to 96400
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 108.65, 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 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 108.65, 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 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 108.65, 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 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 108.65, 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 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 108.65, 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 108.65, 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 108.65, 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 108.65, 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 25 Jul ADANIPORTS was trading at 1487.00. The strike last trading price was 108.65, 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 24 Jul ADANIPORTS was trading at 1484.80. The strike last trading price was 108.65, 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 Jul ADANIPORTS was trading at 1507.35. The strike last trading price was 108.65, 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 Jul ADANIPORTS was trading at 1467.35. The strike last trading price was 108.65, 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 Jul ADANIPORTS was trading at 1469.30. The strike last trading price was 108.65, 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 18 Jul ADANIPORTS was trading at 1493.90. The strike last trading price was 108.65, 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 Jul ADANIPORTS was trading at 1499.05. The strike last trading price was 108.65, 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 15 Jul ADANIPORTS was trading at 1495.05. The strike last trading price was 108.65, 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 108.65, 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 11 Jul ADANIPORTS was trading at 1483.85. The strike last trading price was 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0