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 | 82.3 | -2.80 | - | 28,000 | 8,800 | 3,75,200 | |||
| 4 Jul | 1503.65 | 85.1 | - | 68,800 | 22,800 | 3,66,400 | ||||
| 3 Jul | 1510.65 | 91.6 | - | 1,34,400 | -52,000 | 3,43,600 | ||||
| 2 Jul | 1474.85 | 71.6 | - | 2,31,200 | 8,800 | 3,96,000 | ||||
| 1 Jul | 1474.50 | 72.7 | - | 1,99,200 | 38,800 | 3,87,200 | ||||
| 28 Jun | 1478.10 | 76.5 | - | 3,85,600 | 1,79,200 | 3,48,400 | ||||
| 27 Jun | 1485.50 | 78.75 | - | 2,80,400 | -32,800 | 1,69,200 | ||||
| 26 Jun | 1467.80 | 78.95 | - | 1,97,200 | -26,400 | 2,01,200 | ||||
| 25 Jun | 1456.15 | 69.7 | - | 2,91,200 | 86,800 | 2,27,600 | ||||
| 24 Jun | 1460.25 | 74.9 | - | 1,17,600 | 40,000 | 1,38,000 | ||||
| 21 Jun | 1485.50 | 86.40 | - | 1,23,600 | 30,800 | 97,200 | ||||
| 20 Jun | 1469.40 | 86.00 | - | 1,17,200 | -23,200 | 66,800 | ||||
| 19 Jun | 1448.40 | 68.80 | - | 97,600 | 20,400 | 90,000 | ||||
| 18 Jun | 1445.00 | 71.70 | - | 98,400 | 26,000 | 67,200 | ||||
| 14 Jun | 1430.70 | 66.85 | - | 74,000 | 34,000 | 41,200 | ||||
| 13 Jun | 1404.45 | 53.90 | - | 4,000 | 1,600 | 6,800 | ||||
| 12 Jun | 1393.95 | 58.90 | - | 2,000 | 0 | 4,800 | ||||
| 11 Jun | 1403.45 | 62.95 | - | 2,800 | 400 | 4,400 | ||||
| 10 Jun | 1384.05 | 68.55 | - | 0 | -800 | 0 | ||||
| 7 Jun | 1378.85 | 68.55 | - | 2,800 | -400 | 4,000 | ||||
| 6 Jun | 1352.95 | 85.25 | - | 400 | 4,400 | 4,400 | ||||
| 5 Jun | 1354.60 | 203.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 203.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 203.70 | - | 3,200 | 0 | 2,000 | ||||
| 31 May | 1437.40 | 133.40 | - | 4,000 | 2,000 | 2,000 | ||||
| 30 May | 1383.50 | 87.10 | - | 0 | 0 | 0 | ||||
| 29 May | 1410.00 | 87.10 | - | 0 | 0 | 0 | ||||
| 28 May | 1400.50 | 87.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 1431.65 | 87.10 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 87.10 | - | 0 | 0 | 0 | ||||
| 23 May | 1443.35 | 87.10 | - | 0 | 0 | 0 | ||||
| 21 May | 1385.50 | 87.10 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 82.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 375200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 85.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 366400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 91.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 343600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 71.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 396000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 72.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 387200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 76.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 179200 which increased total open position to 348400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 78.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -32800 which decreased total open position to 169200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 78.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 201200
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 69.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 227600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 74.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 138000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 86.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 97200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 66800
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 68.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 90000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 71.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 67200
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 66.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 41200
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 53.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6800
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 58.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 68.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 68.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 4000
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 85.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 203.70, 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 203.70, 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 203.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 133.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 87.10, 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 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 87.10, 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 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 87.10, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 87.10, 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 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 87.10, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 87.10, 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 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 87.10, 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 | 14.45 | -1.45 | - | 4,37,200 | -2,800 | 2,68,000 |
| 4 Jul | 1503.65 | 15.9 | - | 6,85,200 | 20,400 | 2,70,800 | |
| 3 Jul | 1510.65 | 16.65 | - | 4,03,200 | 17,200 | 2,50,400 | |
| 2 Jul | 1474.85 | 27.35 | - | 6,48,000 | 17,200 | 2,33,200 | |
| 1 Jul | 1474.50 | 27.1 | - | 3,06,800 | 44,800 | 2,16,000 | |
| 28 Jun | 1478.10 | 30.75 | - | 4,71,200 | 60,000 | 1,71,200 | |
| 27 Jun | 1485.50 | 32.35 | - | 2,77,200 | -800 | 1,11,200 | |
| 26 Jun | 1467.80 | 38 | - | 91,600 | 36,000 | 1,12,000 | |
| 25 Jun | 1456.15 | 43.95 | - | 1,25,200 | 53,600 | 76,000 | |
| 24 Jun | 1460.25 | 42.85 | - | 26,000 | 20,800 | 20,800 | |
| 21 Jun | 1485.50 | 170.55 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 170.55 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 170.55 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 170.55 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 170.55 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 170.55 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 170.55 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 170.55 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 170.55 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 170.55 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 170.55 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 170.55 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 170.55 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 170.55 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 170.55 | - | 0 | 0 | 0 | |
| 30 May | 1383.50 | 170.55 | - | 0 | 0 | 0 | |
| 29 May | 1410.00 | 170.55 | - | 0 | 0 | 0 | |
| 28 May | 1400.50 | 170.55 | - | 0 | 0 | 0 | |
| 27 May | 1431.65 | 170.55 | - | 0 | 0 | 0 | |
| 24 May | 1416.10 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 1443.35 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 1385.50 | 0.00 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 14.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 268000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 270800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 250400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 233200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 216000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 171200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 111200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 112000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 76000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 20800
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 170.55, 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 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 170.55, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 170.55, 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 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 170.55, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 170.55, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 170.55, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 170.55, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 170.55, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 170.55, 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 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 170.55, 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 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 170.55, 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 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 170.55, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 170.55, 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 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 0.00, 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 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 0.00, 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 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0