ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
21 Nov 2024 04:10 PM IST
| ADANIPORTS 28NOV2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1114.65 | 1.45 | -0.40 | - | 7,841 | -149 | 4,797 | |||
| 20 Nov | 1289.65 | 1.85 | 0.00 | 33.52 | 5,111 | 617 | 4,975 | |||
| 19 Nov | 1289.65 | 1.85 | 0.55 | 33.52 | 5,111 | 646 | 4,975 | |||
| 18 Nov | 1279.30 | 1.3 | -0.80 | 31.30 | 3,193 | -766 | 4,470 | |||
| 14 Nov | 1264.55 | 2.1 | -1.90 | 31.88 | 2,869 | 27 | 5,246 | |||
| 13 Nov | 1287.90 | 4 | -2.50 | 30.82 | 6,570 | 202 | 5,224 | |||
|
|
||||||||||
| 12 Nov | 1326.00 | 6.5 | -3.60 | 26.27 | 3,512 | 563 | 5,023 | |||
| 11 Nov | 1347.90 | 10.1 | -4.50 | 24.28 | 3,700 | -2 | 4,453 | |||
| 8 Nov | 1362.10 | 14.6 | -1.95 | 23.93 | 4,006 | -443 | 4,467 | |||
| 7 Nov | 1353.10 | 16.55 | -8.45 | 25.21 | 4,549 | 359 | 4,834 | |||
| 6 Nov | 1370.00 | 25 | 9.90 | 24.99 | 13,165 | 460 | 4,466 | |||
| 5 Nov | 1329.35 | 15.1 | -7.00 | 28.25 | 8,354 | 532 | 3,999 | |||
| 4 Nov | 1349.25 | 22.1 | -15.80 | 28.23 | 6,119 | 874 | 3,474 | |||
| 1 Nov | 1394.40 | 37.9 | 3.30 | 23.69 | 1,367 | -67 | 2,605 | |||
| 31 Oct | 1375.95 | 34.6 | -7.95 | - | 5,038 | 787 | 2,669 | |||
| 30 Oct | 1396.20 | 42.55 | 3.60 | - | 7,088 | 133 | 1,878 | |||
| 29 Oct | 1372.70 | 38.95 | 3.00 | - | 5,595 | 674 | 1,760 | |||
| 28 Oct | 1352.20 | 35.95 | 9.60 | - | 2,060 | 451 | 1,092 | |||
| 25 Oct | 1318.70 | 26.35 | -13.15 | - | 696 | 113 | 641 | |||
| 24 Oct | 1354.40 | 39.5 | 6.95 | - | 354 | 62 | 527 | |||
| 23 Oct | 1340.45 | 32.55 | -8.45 | - | 366 | 60 | 465 | |||
| 22 Oct | 1362.85 | 41 | -3.55 | - | 420 | 78 | 407 | |||
| 21 Oct | 1375.50 | 44.55 | -14.65 | - | 201 | 113 | 329 | |||
| 18 Oct | 1405.60 | 59.2 | 5.60 | - | 89 | 9 | 216 | |||
| 17 Oct | 1394.70 | 53.6 | -5.95 | - | 46 | 13 | 205 | |||
| 16 Oct | 1403.80 | 59.55 | -8.40 | - | 73 | 9 | 193 | |||
| 15 Oct | 1420.30 | 67.95 | 3.90 | - | 58 | 17 | 184 | |||
| 14 Oct | 1410.30 | 64.05 | -0.65 | - | 32 | 12 | 167 | |||
| 11 Oct | 1408.25 | 64.7 | -10.70 | - | 18 | 0 | 155 | |||
| 10 Oct | 1417.20 | 75.4 | 6.40 | - | 70 | 47 | 155 | |||
| 9 Oct | 1408.15 | 69 | -7.20 | - | 48 | 25 | 108 | |||
| 8 Oct | 1418.55 | 76.2 | 25.90 | - | 133 | 78 | 82 | |||
| 7 Oct | 1355.20 | 50.3 | -152.25 | - | 9 | 4 | 4 | |||
| 1 Oct | 1467.50 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1448.20 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1456.70 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1472.60 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1452.55 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1456.65 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1456.15 | 202.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1408.20 | 202.55 | 202.55 | - | 0 | 0 | 0 | |||
| 18 Sept | 1428.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1426.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1440.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1452.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1472.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1430.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1453.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1435.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1442.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1465.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1472.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1479.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1494.50 | 0 | - | 0 | 0 | 0 | ||||
For Adani Port & Sez Ltd - strike price 1400 expiring on 28NOV2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 4797
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 33.52, the open interest changed by 617 which increased total open position to 4975
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 1.85, which was 0.55 higher than the previous day. The implied volatity was 33.52, the open interest changed by 646 which increased total open position to 4975
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was 31.30, the open interest changed by -766 which decreased total open position to 4470
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was 31.88, the open interest changed by 27 which increased total open position to 5246
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 4, which was -2.50 lower than the previous day. The implied volatity was 30.82, the open interest changed by 202 which increased total open position to 5224
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 6.5, which was -3.60 lower than the previous day. The implied volatity was 26.27, the open interest changed by 563 which increased total open position to 5023
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 10.1, which was -4.50 lower than the previous day. The implied volatity was 24.28, the open interest changed by -2 which decreased total open position to 4453
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 14.6, which was -1.95 lower than the previous day. The implied volatity was 23.93, the open interest changed by -443 which decreased total open position to 4467
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 16.55, which was -8.45 lower than the previous day. The implied volatity was 25.21, the open interest changed by 359 which increased total open position to 4834
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 25, which was 9.90 higher than the previous day. The implied volatity was 24.99, the open interest changed by 460 which increased total open position to 4466
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 15.1, which was -7.00 lower than the previous day. The implied volatity was 28.25, the open interest changed by 532 which increased total open position to 3999
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 22.1, which was -15.80 lower than the previous day. The implied volatity was 28.23, the open interest changed by 874 which increased total open position to 3474
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 37.9, which was 3.30 higher than the previous day. The implied volatity was 23.69, the open interest changed by -67 which decreased total open position to 2605
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 34.6, which was -7.95 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 42.55, which was 3.60 higher 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 38.95, which was 3.00 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 35.95, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 26.35, which was -13.15 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 39.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ADANIPORTS was trading at 1340.45. The strike last trading price was 32.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 41, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 44.55, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 59.2, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 53.6, which was -5.95 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 59.55, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 67.95, which was 3.90 higher 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 64.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 64.7, which was -10.70 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 75.4, which was 6.40 higher 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 69, which was -7.20 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 76.2, which was 25.90 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 50.3, which was -152.25 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 202.55, 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 202.55, 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 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 202.55, 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 26 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 202.55, 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 25 Sept ADANIPORTS was trading at 1452.55. The strike last trading price was 202.55, 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 Sept ADANIPORTS was trading at 1456.65. The strike last trading price was 202.55, 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 23 Sept ADANIPORTS was trading at 1456.15. The strike last trading price was 202.55, 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 19 Sept ADANIPORTS was trading at 1408.20. The strike last trading price was 202.55, which was 202.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept ADANIPORTS was trading at 1428.80. 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 which decreased total open position to
On 17 Sept ADANIPORTS was trading at 1426.60. 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 16 Sept ADANIPORTS was trading at 1440.70. 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 13 Sept ADANIPORTS was trading at 1452.10. 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 12 Sept ADANIPORTS was trading at 1472.60. 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 11 Sept ADANIPORTS was trading at 1430.60. 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 10 Sept ADANIPORTS was trading at 1453.40. 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 9 Sept ADANIPORTS was trading at 1435.90. 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 which decreased total open position to
On 6 Sept ADANIPORTS was trading at 1442.40. 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 5 Sept ADANIPORTS was trading at 1465.55. 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 Sept ADANIPORTS was trading at 1472.10. 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 Sept ADANIPORTS was trading at 1479.55. 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 2 Sept ADANIPORTS was trading at 1494.50. 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 28NOV2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1114.65 | 288.85 | 176.15 | - | 287 | -126 | 1,063 |
| 20 Nov | 1289.65 | 112.7 | 0.00 | 40.59 | 81 | -44 | 1,190 |
| 19 Nov | 1289.65 | 112.7 | -7.25 | 40.59 | 81 | -43 | 1,190 |
| 18 Nov | 1279.30 | 119.95 | -11.60 | 37.51 | 104 | -27 | 1,233 |
| 14 Nov | 1264.55 | 131.55 | 20.00 | 31.07 | 92 | -24 | 1,260 |
| 13 Nov | 1287.90 | 111.55 | 31.65 | 32.11 | 175 | -78 | 1,283 |
| 12 Nov | 1326.00 | 79.9 | 16.80 | 27.00 | 137 | -8 | 1,365 |
| 11 Nov | 1347.90 | 63.1 | 6.45 | 26.68 | 159 | -18 | 1,372 |
| 8 Nov | 1362.10 | 56.65 | -4.30 | 25.40 | 194 | 2 | 1,387 |
| 7 Nov | 1353.10 | 60.95 | 13.40 | 28.13 | 543 | -13 | 1,384 |
| 6 Nov | 1370.00 | 47.55 | -32.05 | 27.38 | 908 | 107 | 1,395 |
| 5 Nov | 1329.35 | 79.6 | 14.10 | 30.30 | 340 | -45 | 1,288 |
| 4 Nov | 1349.25 | 65.5 | 28.50 | 29.45 | 1,309 | 20 | 1,335 |
| 1 Nov | 1394.40 | 37 | -6.00 | 25.99 | 363 | 37 | 1,311 |
| 31 Oct | 1375.95 | 43 | 5.00 | - | 1,881 | 451 | 1,262 |
| 30 Oct | 1396.20 | 38 | -18.70 | - | 1,592 | 268 | 812 |
| 29 Oct | 1372.70 | 56.7 | -18.50 | - | 213 | 65 | 544 |
| 28 Oct | 1352.20 | 75.2 | -17.80 | - | 246 | 81 | 478 |
| 25 Oct | 1318.70 | 93 | 21.35 | - | 95 | 64 | 397 |
| 24 Oct | 1354.40 | 71.65 | -7.60 | - | 55 | 26 | 329 |
| 23 Oct | 1340.45 | 79.25 | 12.70 | - | 85 | 9 | 303 |
| 22 Oct | 1362.85 | 66.55 | 8.00 | - | 173 | 12 | 294 |
| 21 Oct | 1375.50 | 58.55 | 19.55 | - | 69 | 11 | 282 |
| 18 Oct | 1405.60 | 39 | -6.00 | - | 151 | 67 | 271 |
| 17 Oct | 1394.70 | 45 | 3.45 | - | 95 | 42 | 205 |
| 16 Oct | 1403.80 | 41.55 | 7.65 | - | 92 | 16 | 162 |
| 15 Oct | 1420.30 | 33.9 | -4.85 | - | 26 | 8 | 145 |
| 14 Oct | 1410.30 | 38.75 | -3.25 | - | 31 | 13 | 138 |
| 11 Oct | 1408.25 | 42 | 0.55 | - | 70 | 50 | 125 |
| 10 Oct | 1417.20 | 41.45 | -2.45 | - | 55 | 18 | 74 |
| 9 Oct | 1408.15 | 43.9 | -0.60 | - | 43 | 28 | 56 |
| 8 Oct | 1418.55 | 44.5 | -56.80 | - | 37 | 27 | 27 |
| 7 Oct | 1355.20 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1467.50 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1456.70 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1472.60 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1452.55 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1456.65 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1456.15 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1408.20 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1428.80 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1426.60 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1440.70 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1435.90 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1442.40 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 101.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 101.3 | - | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1400 expiring on 28NOV2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 21 Nov ADANIPORTS was trading at 1114.65. The strike last trading price was 288.85, which was 176.15 higher than the previous day. The implied volatity was -, the open interest changed by -126 which decreased total open position to 1063
On 20 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 112.7, which was 0.00 lower than the previous day. The implied volatity was 40.59, the open interest changed by -44 which decreased total open position to 1190
On 19 Nov ADANIPORTS was trading at 1289.65. The strike last trading price was 112.7, which was -7.25 lower than the previous day. The implied volatity was 40.59, the open interest changed by -43 which decreased total open position to 1190
On 18 Nov ADANIPORTS was trading at 1279.30. The strike last trading price was 119.95, which was -11.60 lower than the previous day. The implied volatity was 37.51, the open interest changed by -27 which decreased total open position to 1233
On 14 Nov ADANIPORTS was trading at 1264.55. The strike last trading price was 131.55, which was 20.00 higher than the previous day. The implied volatity was 31.07, the open interest changed by -24 which decreased total open position to 1260
On 13 Nov ADANIPORTS was trading at 1287.90. The strike last trading price was 111.55, which was 31.65 higher than the previous day. The implied volatity was 32.11, the open interest changed by -78 which decreased total open position to 1283
On 12 Nov ADANIPORTS was trading at 1326.00. The strike last trading price was 79.9, which was 16.80 higher than the previous day. The implied volatity was 27.00, the open interest changed by -8 which decreased total open position to 1365
On 11 Nov ADANIPORTS was trading at 1347.90. The strike last trading price was 63.1, which was 6.45 higher than the previous day. The implied volatity was 26.68, the open interest changed by -18 which decreased total open position to 1372
On 8 Nov ADANIPORTS was trading at 1362.10. The strike last trading price was 56.65, which was -4.30 lower than the previous day. The implied volatity was 25.40, the open interest changed by 2 which increased total open position to 1387
On 7 Nov ADANIPORTS was trading at 1353.10. The strike last trading price was 60.95, which was 13.40 higher than the previous day. The implied volatity was 28.13, the open interest changed by -13 which decreased total open position to 1384
On 6 Nov ADANIPORTS was trading at 1370.00. The strike last trading price was 47.55, which was -32.05 lower than the previous day. The implied volatity was 27.38, the open interest changed by 107 which increased total open position to 1395
On 5 Nov ADANIPORTS was trading at 1329.35. The strike last trading price was 79.6, which was 14.10 higher than the previous day. The implied volatity was 30.30, the open interest changed by -45 which decreased total open position to 1288
On 4 Nov ADANIPORTS was trading at 1349.25. The strike last trading price was 65.5, which was 28.50 higher than the previous day. The implied volatity was 29.45, the open interest changed by 20 which increased total open position to 1335
On 1 Nov ADANIPORTS was trading at 1394.40. The strike last trading price was 37, which was -6.00 lower than the previous day. The implied volatity was 25.99, the open interest changed by 37 which increased total open position to 1311
On 31 Oct ADANIPORTS was trading at 1375.95. The strike last trading price was 43, which was 5.00 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 38, which was -18.70 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 56.7, which was -18.50 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 75.2, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIPORTS was trading at 1318.70. The strike last trading price was 93, which was 21.35 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 71.65, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ADANIPORTS was trading at 1340.45. The strike last trading price was 79.25, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 66.55, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 58.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 39, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 45, which was 3.45 higher 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 41.55, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 33.9, which was -4.85 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 38.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 42, which was 0.55 higher 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 41.45, which was -2.45 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 43.9, which was -0.60 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 44.5, which was -56.80 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 101.3, 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 101.3, 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 101.3, 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 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 101.3, 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 26 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 101.3, 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 25 Sept ADANIPORTS was trading at 1452.55. The strike last trading price was 101.3, 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 Sept ADANIPORTS was trading at 1456.65. The strike last trading price was 101.3, 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 23 Sept ADANIPORTS was trading at 1456.15. The strike last trading price was 101.3, 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 19 Sept ADANIPORTS was trading at 1408.20. The strike last trading price was 101.3, 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 18 Sept ADANIPORTS was trading at 1428.80. The strike last trading price was 101.3, 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 17 Sept ADANIPORTS was trading at 1426.60. The strike last trading price was 101.3, 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 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 101.3, 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 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 101.3, 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 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 101.3, 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 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 101.3, 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 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 101.3, 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 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 101.3, 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 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 101.3, 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 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 101.3, 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 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 101.3, 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 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 101.3, 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 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 101.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
