ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 40.55 | -7.05 | 83,200 | 11,600 | 97,200 | ||||
| 13 Sept | 1452.10 | 47.6 | -12.70 | 92,000 | 13,600 | 86,000 | ||||
| 12 Sept | 1472.60 | 60.3 | 24.15 | 5,54,800 | -21,600 | 74,000 | ||||
| 11 Sept | 1430.60 | 36.15 | -14.75 | 2,86,000 | 18,400 | 96,000 | ||||
| 10 Sept | 1453.40 | 50.9 | 5.90 | 3,33,200 | -27,200 | 77,600 | ||||
| 9 Sept | 1435.90 | 45 | -2.90 | 6,10,000 | 54,800 | 1,06,000 | ||||
| 6 Sept | 1442.40 | 47.9 | -17.80 | 2,11,200 | 26,400 | 52,400 | ||||
| 5 Sept | 1465.55 | 65.7 | -7.70 | 2,400 | 800 | 26,400 | ||||
| 4 Sept | 1472.10 | 73.4 | -7.05 | 2,000 | 400 | 26,000 | ||||
| 3 Sept | 1479.55 | 80.45 | -12.85 | 2,000 | 0 | 25,600 | ||||
| 2 Sept | 1494.50 | 93.3 | 4.75 | 6,800 | 0 | 26,000 | ||||
|
|
||||||||||
| 30 Aug | 1481.90 | 88.55 | 3.70 | 26,800 | 20,000 | 25,200 | ||||
| 29 Aug | 1476.05 | 84.85 | -31.15 | 11,200 | 4,800 | 5,600 | ||||
| 28 Aug | 1469.80 | 116 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1478.35 | 116 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 116 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 116 | 0.00 | 0 | 800 | 0 | ||||
| 22 Aug | 1492.30 | 116 | -58.50 | 800 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1494.10 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1493.85 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1588.00 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1590.15 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 174.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 174.5 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 40.55, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 97200
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 47.6, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 86000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 60.3, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 74000
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 36.15, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 96000
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 50.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 77600
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 45, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 54800 which increased total open position to 106000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 47.9, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 52400
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 65.7, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 26400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 73.4, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 26000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 80.45, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 93.3, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 88.55, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 25200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 84.85, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 116, 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 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 116, 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 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 116, 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 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 116, 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 0
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 116, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 174.5, 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 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 174.5, 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 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 174.5, 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 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 174.5, 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 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 174.5, 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 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 174.5, 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 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 174.5, 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 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 14.7 | 0.65 | 3,26,800 | 13,200 | 1,99,600 |
| 13 Sept | 1452.10 | 14.05 | 4.45 | 7,27,600 | -8,000 | 1,87,600 |
| 12 Sept | 1472.60 | 9.6 | -14.55 | 20,35,600 | -51,600 | 1,98,800 |
| 11 Sept | 1430.60 | 24.15 | 9.45 | 9,72,000 | 8,800 | 2,52,400 |
| 10 Sept | 1453.40 | 14.7 | -6.40 | 9,35,600 | 87,600 | 2,43,600 |
| 9 Sept | 1435.90 | 21.1 | -3.40 | 11,40,400 | 26,000 | 1,56,000 |
| 6 Sept | 1442.40 | 24.5 | 9.75 | 12,42,800 | 27,600 | 1,30,800 |
| 5 Sept | 1465.55 | 14.75 | -1.80 | 74,000 | -2,800 | 1,02,000 |
| 4 Sept | 1472.10 | 16.55 | 0.35 | 1,96,400 | 8,400 | 1,04,800 |
| 3 Sept | 1479.55 | 16.2 | 2.40 | 1,41,200 | -12,800 | 96,400 |
| 2 Sept | 1494.50 | 13.8 | -3.05 | 3,36,400 | 26,000 | 1,09,600 |
| 30 Aug | 1481.90 | 16.85 | -5.60 | 1,68,800 | 50,800 | 83,600 |
| 29 Aug | 1476.05 | 22.45 | -67.30 | 34,000 | 31,600 | 31,600 |
| 28 Aug | 1469.80 | 89.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 89.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 89.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 89.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 89.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 89.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 89.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 89.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 89.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 89.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 89.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 89.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1519.00 | 89.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 89.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 89.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 89.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 89.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 89.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 89.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 89.75 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 14.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 199600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 14.05, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 187600
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 9.6, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -51600 which decreased total open position to 198800
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 24.15, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 252400
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 14.7, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 87600 which increased total open position to 243600
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 21.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 156000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 24.5, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 130800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 14.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 102000
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 16.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 104800
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 16.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 96400
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 13.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 109600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 16.85, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 50800 which increased total open position to 83600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 22.45, which was -67.30 lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 31600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 89.75, 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 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 89.75, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 89.75, 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 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 89.75, 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 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 89.75, 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 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 89.75, 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 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 89.75, 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 89.75, 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 89.75, 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 89.75, 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 89.75, 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 89.75, 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 89.75, 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 89.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0