ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
22 Oct 2024 04:10 PM IST
| ADANIPORTS 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 1362.85 | 8.55 | -1.90 | 13,31,200 | 39,200 | 7,95,600 | ||||
| 21 Oct | 1375.50 | 10.45 | -7.05 | 11,50,000 | 1,26,000 | 7,58,000 | ||||
| 18 Oct | 1405.60 | 17.5 | -0.20 | 11,15,600 | -54,400 | 6,30,800 | ||||
| 17 Oct | 1394.70 | 17.7 | -3.30 | 9,70,400 | 24,400 | 6,86,000 | ||||
| 16 Oct | 1403.80 | 21 | -6.90 | 16,19,600 | 61,600 | 6,59,600 | ||||
| 15 Oct | 1420.30 | 27.9 | 0.05 | 13,04,400 | 3,600 | 5,96,000 | ||||
|
|
||||||||||
| 14 Oct | 1410.30 | 27.85 | -1.45 | 9,96,800 | 54,000 | 5,95,600 | ||||
| 11 Oct | 1408.25 | 29.3 | -8.70 | 12,81,600 | 94,400 | 5,47,200 | ||||
| 10 Oct | 1417.20 | 38 | 2.30 | 13,91,600 | 78,400 | 4,52,800 | ||||
| 9 Oct | 1408.15 | 35.7 | -5.10 | 12,63,200 | 32,800 | 3,75,200 | ||||
| 8 Oct | 1418.55 | 40.8 | 22.10 | 25,04,800 | -7,600 | 3,44,400 | ||||
| 7 Oct | 1355.20 | 18.7 | -22.15 | 12,47,200 | 1,85,200 | 3,52,800 | ||||
| 4 Oct | 1413.70 | 40.85 | -8.15 | 8,04,400 | 38,800 | 1,71,200 | ||||
| 3 Oct | 1425.20 | 49 | -24.80 | 3,62,400 | 27,600 | 1,32,000 | ||||
| 1 Oct | 1467.50 | 73.8 | 9.25 | 69,200 | 0 | 1,04,000 | ||||
| 30 Sept | 1448.20 | 64.55 | -5.45 | 64,800 | 400 | 1,03,600 | ||||
| 27 Sept | 1456.70 | 70 | -14.20 | 87,200 | -6,800 | 1,03,200 | ||||
| 26 Sept | 1472.60 | 84.2 | 12.80 | 48,000 | 14,400 | 1,10,400 | ||||
| 25 Sept | 1452.55 | 71.4 | -5.00 | 16,800 | -400 | 96,400 | ||||
| 24 Sept | 1456.65 | 76.4 | -3.60 | 10,800 | 1,600 | 96,800 | ||||
| 23 Sept | 1456.15 | 80 | 15.00 | 16,000 | 400 | 95,200 | ||||
| 20 Sept | 1438.70 | 65 | 13.25 | 79,600 | 4,400 | 95,200 | ||||
| 19 Sept | 1408.20 | 51.75 | -12.00 | 1,43,600 | 85,200 | 92,000 | ||||
| 18 Sept | 1428.80 | 63.75 | -1.25 | 8,800 | 4,800 | 6,800 | ||||
| 17 Sept | 1426.60 | 65 | -64.15 | 1,600 | 400 | 1,200 | ||||
| 16 Sept | 1440.70 | 129.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1452.10 | 129.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1472.60 | 129.15 | 0.00 | 0 | 800 | 0 | ||||
| 11 Sept | 1430.60 | 129.15 | -34.35 | 800 | 0 | 0 | ||||
| 10 Sept | 1453.40 | 163.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1435.90 | 163.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1479.55 | 163.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1494.50 | 163.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1481.90 | 163.5 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1420 expiring on 31OCT2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 8.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 795600
On 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 10.45, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 758000
On 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 17.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -54400 which decreased total open position to 630800
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 17.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 686000
On 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 21, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 659600
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 27.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 596000
On 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 27.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 595600
On 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 29.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 94400 which increased total open position to 547200
On 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 38, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 452800
On 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 35.7, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 375200
On 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 40.8, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 344400
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 18.7, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 185200 which increased total open position to 352800
On 4 Oct ADANIPORTS was trading at 1413.70. The strike last trading price was 40.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 171200
On 3 Oct ADANIPORTS was trading at 1425.20. The strike last trading price was 49, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 132000
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 73.8, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104000
On 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 64.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 103600
On 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 70, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 103200
On 26 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 84.2, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 110400
On 25 Sept ADANIPORTS was trading at 1452.55. The strike last trading price was 71.4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 96400
On 24 Sept ADANIPORTS was trading at 1456.65. The strike last trading price was 76.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 96800
On 23 Sept ADANIPORTS was trading at 1456.15. The strike last trading price was 80, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 95200
On 20 Sept ADANIPORTS was trading at 1438.70. The strike last trading price was 65, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 95200
On 19 Sept ADANIPORTS was trading at 1408.20. The strike last trading price was 51.75, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 92000
On 18 Sept ADANIPORTS was trading at 1428.80. The strike last trading price was 63.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6800
On 17 Sept ADANIPORTS was trading at 1426.60. The strike last trading price was 65, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 129.15, 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 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 129.15, 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 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 129.15, 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 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 129.15, which was -34.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 163.5, 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 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 163.5, 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 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 163.5, 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 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 163.5, 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 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 163.5, 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 |
| 22 Oct | 1362.85 | 63.25 | 10.80 | 82,800 | -26,000 | 3,91,200 |
| 21 Oct | 1375.50 | 52.45 | 23.95 | 1,78,400 | -8,000 | 4,17,200 |
| 18 Oct | 1405.60 | 28.5 | -9.00 | 3,52,800 | -2,800 | 4,24,800 |
| 17 Oct | 1394.70 | 37.5 | 4.75 | 4,12,800 | 3,200 | 4,28,000 |
| 16 Oct | 1403.80 | 32.75 | 6.45 | 6,86,800 | -24,400 | 4,27,600 |
| 15 Oct | 1420.30 | 26.3 | -4.70 | 5,79,600 | 47,200 | 4,52,000 |
| 14 Oct | 1410.30 | 31 | -2.25 | 4,07,600 | 22,000 | 4,04,800 |
| 11 Oct | 1408.25 | 33.25 | 1.30 | 5,50,800 | 74,000 | 3,78,800 |
| 10 Oct | 1417.20 | 31.95 | -1.60 | 6,93,600 | 64,400 | 3,06,000 |
| 9 Oct | 1408.15 | 33.55 | 0.15 | 7,06,800 | -6,400 | 2,38,000 |
| 8 Oct | 1418.55 | 33.4 | -38.80 | 6,34,000 | 53,200 | 2,42,400 |
| 7 Oct | 1355.20 | 72.2 | 32.25 | 5,29,600 | -60,000 | 1,89,600 |
| 4 Oct | 1413.70 | 39.95 | 7.55 | 7,95,200 | 4,000 | 2,54,000 |
| 3 Oct | 1425.20 | 32.4 | 12.95 | 6,40,800 | -9,200 | 2,52,400 |
| 1 Oct | 1467.50 | 19.45 | -8.70 | 3,17,600 | 8,800 | 2,62,400 |
| 30 Sept | 1448.20 | 28.15 | 4.25 | 3,59,600 | 23,200 | 2,54,400 |
| 27 Sept | 1456.70 | 23.9 | 3.10 | 4,92,800 | 41,600 | 2,29,600 |
| 26 Sept | 1472.60 | 20.8 | -6.70 | 1,78,000 | 36,800 | 1,88,000 |
| 25 Sept | 1452.55 | 27.5 | 0.55 | 74,800 | 26,000 | 1,51,200 |
| 24 Sept | 1456.65 | 26.95 | -0.10 | 50,400 | 23,200 | 1,24,800 |
| 23 Sept | 1456.15 | 27.05 | -8.45 | 91,200 | 35,200 | 1,01,600 |
| 20 Sept | 1438.70 | 35.5 | -9.50 | 77,600 | 48,800 | 66,800 |
| 19 Sept | 1408.20 | 45 | 3.95 | 56,800 | 16,400 | 17,200 |
| 18 Sept | 1428.80 | 41.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1426.60 | 41.05 | 0.00 | 0 | 0 | 800 |
| 16 Sept | 1440.70 | 41.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 41.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 41.05 | 0.00 | 0 | 800 | 0 |
| 11 Sept | 1430.60 | 41.05 | -48.65 | 3,200 | 1,200 | 1,200 |
| 10 Sept | 1453.40 | 89.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1435.90 | 89.7 | 89.70 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1420 expiring on 31OCT2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 22 Oct ADANIPORTS was trading at 1362.85. The strike last trading price was 63.25, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 391200
On 21 Oct ADANIPORTS was trading at 1375.50. The strike last trading price was 52.45, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 417200
On 18 Oct ADANIPORTS was trading at 1405.60. The strike last trading price was 28.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 424800
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 37.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 428000
On 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 32.75, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -24400 which decreased total open position to 427600
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 26.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 452000
On 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 31, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 404800
On 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 33.25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 378800
On 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 31.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 306000
On 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 33.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 238000
On 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 33.4, which was -38.80 lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 242400
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 72.2, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 189600
On 4 Oct ADANIPORTS was trading at 1413.70. The strike last trading price was 39.95, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 254000
On 3 Oct ADANIPORTS was trading at 1425.20. The strike last trading price was 32.4, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 252400
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 19.45, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 262400
On 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 28.15, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 254400
On 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 23.9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 229600
On 26 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 20.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 188000
On 25 Sept ADANIPORTS was trading at 1452.55. The strike last trading price was 27.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 151200
On 24 Sept ADANIPORTS was trading at 1456.65. The strike last trading price was 26.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 124800
On 23 Sept ADANIPORTS was trading at 1456.15. The strike last trading price was 27.05, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 101600
On 20 Sept ADANIPORTS was trading at 1438.70. The strike last trading price was 35.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 66800
On 19 Sept ADANIPORTS was trading at 1408.20. The strike last trading price was 45, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 17200
On 18 Sept ADANIPORTS was trading at 1428.80. The strike last trading price was 41.05, 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 17 Sept ADANIPORTS was trading at 1426.60. The strike last trading price was 41.05, 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 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 41.05, 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 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 41.05, 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 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 41.05, 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 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 41.05, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 89.7, 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 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 89.7, which was 89.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
