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 | 97 | -4.05 | - | 13,600 | 4,800 | 25,200 | |||
| 4 Jul | 1503.65 | 101.05 | - | 13,600 | 1,200 | 20,400 | ||||
| 3 Jul | 1510.65 | 109.25 | - | 12,400 | -1,600 | 19,200 | ||||
| 2 Jul | 1474.85 | 84.85 | - | 25,200 | 0 | 20,800 | ||||
| 1 Jul | 1474.50 | 85.55 | - | 13,200 | 800 | 20,800 | ||||
| 28 Jun | 1478.10 | 89.3 | - | 18,800 | 2,000 | 20,000 | ||||
| 27 Jun | 1485.50 | 91.55 | - | 15,600 | -1,600 | 18,000 | ||||
| 26 Jun | 1467.80 | 91.95 | - | 13,200 | 400 | 18,800 | ||||
| 25 Jun | 1456.15 | 83.55 | - | 19,600 | 4,800 | 18,400 | ||||
| 24 Jun | 1460.25 | 85.45 | - | 5,200 | 400 | 13,600 | ||||
| 21 Jun | 1485.50 | 99.25 | - | 7,200 | 1,600 | 13,200 | ||||
| 20 Jun | 1469.40 | 97.75 | - | 15,600 | 1,600 | 11,600 | ||||
|
|
||||||||||
| 19 Jun | 1448.40 | 85.85 | - | 8,000 | 1,200 | 10,000 | ||||
| 18 Jun | 1445.00 | 81.05 | - | 10,800 | -1,200 | 8,800 | ||||
| 14 Jun | 1430.70 | 75.55 | - | 13,600 | 7,600 | 10,000 | ||||
| 13 Jun | 1404.45 | 61.00 | - | 2,000 | 800 | 2,000 | ||||
| 12 Jun | 1393.95 | 80.00 | - | 0 | 800 | 0 | ||||
| 11 Jun | 1403.45 | 80.00 | - | 800 | 400 | 800 | ||||
| 10 Jun | 1384.05 | 83.00 | - | 1,200 | -400 | 0 | ||||
| 7 Jun | 1378.85 | 102.45 | - | 400 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 86.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 86.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 86.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 86.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 86.80 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1420 expiring on 25JUL2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 97, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 25200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 101.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 20400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 109.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 19200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 84.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 85.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 20800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 89.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 91.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 18000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 91.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 83.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 18400
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 85.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 99.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 97.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11600
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 85.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 81.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 8800
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 10000
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 61.00, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 102.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 86.80, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 86.80, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 86.80, 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 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 86.80, 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 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 86.80, 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 | 10.2 | -1.20 | - | 3,05,600 | 3,600 | 2,31,200 |
| 4 Jul | 1503.65 | 11.4 | - | 3,29,200 | 24,800 | 2,27,600 | |
| 3 Jul | 1510.65 | 11.75 | - | 5,07,600 | 11,600 | 2,02,800 | |
| 2 Jul | 1474.85 | 20.95 | - | 7,28,000 | -13,600 | 1,92,400 | |
| 1 Jul | 1474.50 | 20 | - | 3,64,800 | 66,000 | 2,06,000 | |
| 28 Jun | 1478.10 | 23.75 | - | 4,51,600 | 24,800 | 1,40,000 | |
| 27 Jun | 1485.50 | 25.8 | - | 2,02,000 | 51,200 | 1,15,200 | |
| 26 Jun | 1467.80 | 30.15 | - | 66,400 | 1,600 | 63,600 | |
| 25 Jun | 1456.15 | 33.35 | - | 35,200 | -6,000 | 62,000 | |
| 24 Jun | 1460.25 | 35.45 | - | 28,000 | 0 | 67,600 | |
| 21 Jun | 1485.50 | 34.00 | - | 48,400 | 15,200 | 67,600 | |
| 20 Jun | 1469.40 | 32.40 | - | 79,200 | 25,200 | 51,600 | |
| 19 Jun | 1448.40 | 41.60 | - | 33,200 | 18,000 | 26,400 | |
| 18 Jun | 1445.00 | 45.90 | - | 6,000 | 3,200 | 8,400 | |
| 14 Jun | 1430.70 | 50.05 | - | 11,200 | 1,200 | 5,200 | |
| 13 Jun | 1404.45 | 77.00 | - | 1,600 | -400 | 3,600 | |
| 12 Jun | 1393.95 | 75.95 | - | 0 | 1,600 | 0 | |
| 11 Jun | 1403.45 | 75.95 | - | 2,800 | 800 | 3,200 | |
| 10 Jun | 1384.05 | 44.95 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 44.95 | - | 0 | 2,400 | 0 | |
| 6 Jun | 1352.95 | 44.95 | - | 0 | 2,400 | 0 | |
| 5 Jun | 1354.60 | 44.95 | - | 0 | 2,400 | 2,400 | |
| 4 Jun | 1248.95 | 44.95 | - | 0 | 1,200 | 0 | |
| 3 Jun | 1583.95 | 44.95 | - | 2,800 | 1,200 | 1,200 | |
| 31 May | 1437.40 | 107.50 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1420 expiring on 25JUL2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 10.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 231200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 227600
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 202800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 192400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 206000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 140000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 115200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 30.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 63600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 62000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 67600
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 32.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 51600
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 41.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 26400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 45.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8400
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5200
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3600
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 75.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 75.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 44.95, 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 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 107.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0