ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 19.3 | -4.60 | 26,55,200 | 2,85,200 | 12,24,400 | ||||
| 13 Sept | 1452.10 | 23.9 | -8.40 | 25,80,400 | 3,72,000 | 9,41,200 | ||||
| 12 Sept | 1472.60 | 32.3 | 13.85 | 67,84,800 | -1,26,800 | 5,78,800 | ||||
| 11 Sept | 1430.60 | 18.45 | -8.40 | 19,22,400 | 1,40,000 | 7,02,000 | ||||
| 10 Sept | 1453.40 | 26.85 | 2.80 | 21,48,400 | -43,600 | 5,59,200 | ||||
| 9 Sept | 1435.90 | 24.05 | -3.35 | 14,15,200 | 70,000 | 6,03,600 | ||||
| 6 Sept | 1442.40 | 27.4 | -11.25 | 25,80,800 | 1,15,200 | 5,44,000 | ||||
| 5 Sept | 1465.55 | 38.65 | -7.60 | 5,08,000 | 1,38,400 | 4,34,400 | ||||
| 4 Sept | 1472.10 | 46.25 | -4.90 | 6,85,200 | 74,400 | 2,96,000 | ||||
| 3 Sept | 1479.55 | 51.15 | -11.25 | 1,93,600 | 10,800 | 2,17,600 | ||||
| 2 Sept | 1494.50 | 62.4 | 3.80 | 3,90,400 | 15,200 | 2,08,000 | ||||
| 30 Aug | 1481.90 | 58.6 | -0.50 | 5,87,200 | 9,200 | 1,95,200 | ||||
| 29 Aug | 1476.05 | 59.1 | 1.60 | 9,10,000 | 82,800 | 1,86,800 | ||||
| 28 Aug | 1469.80 | 57.5 | -3.10 | 2,19,600 | 20,800 | 1,04,000 | ||||
| 27 Aug | 1478.35 | 60.6 | -4.70 | 1,17,600 | 26,000 | 82,800 | ||||
| 26 Aug | 1482.55 | 65.3 | -11.55 | 76,800 | 46,800 | 55,600 | ||||
| 23 Aug | 1491.30 | 76.85 | -10.15 | 8,400 | 2,800 | 8,800 | ||||
| 22 Aug | 1492.30 | 87 | 0.00 | 0 | 1,200 | 0 | ||||
| 21 Aug | 1503.50 | 87 | 6.20 | 2,400 | 0 | 4,800 | ||||
| 20 Aug | 1492.55 | 80.8 | -4.40 | 6,800 | 2,000 | 4,800 | ||||
|
|
||||||||||
| 19 Aug | 1496.45 | 85.2 | 0.20 | 1,600 | -400 | 2,400 | ||||
| 16 Aug | 1493.45 | 85 | 19.60 | 12,800 | -2,000 | 3,600 | ||||
| 14 Aug | 1461.95 | 65.4 | -87.95 | 7,200 | 5,200 | 5,200 | ||||
| 13 Aug | 1483.45 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1494.10 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1493.85 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1588.00 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1590.15 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 153.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1542.75 | 153.35 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 19.3, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 285200 which increased total open position to 1224400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 23.9, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 372000 which increased total open position to 941200
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 32.3, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by -126800 which decreased total open position to 578800
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 18.45, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 702000
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 26.85, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -43600 which decreased total open position to 559200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 24.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 603600
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 27.4, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 544000
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 38.65, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 138400 which increased total open position to 434400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 46.25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 296000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 51.15, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 217600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 62.4, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 208000
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 58.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 195200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 59.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 186800
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 57.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 104000
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 60.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 82800
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 65.3, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 55600
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 76.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 87, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 80.8, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4800
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 85.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2400
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 85, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 3600
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 65.4, which was -87.95 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 33.3 | 3.95 | 5,98,400 | 22,000 | 8,80,400 |
| 13 Sept | 1452.10 | 29.35 | 7.85 | 18,54,800 | 59,200 | 8,58,000 |
| 12 Sept | 1472.60 | 21.5 | -24.60 | 27,11,200 | 42,400 | 8,06,800 |
| 11 Sept | 1430.60 | 46.1 | 16.00 | 8,10,800 | 8,000 | 7,64,400 |
| 10 Sept | 1453.40 | 30.1 | -9.95 | 9,76,000 | -1,600 | 7,56,400 |
| 9 Sept | 1435.90 | 40.05 | -3.85 | 5,63,200 | -51,200 | 7,58,000 |
| 6 Sept | 1442.40 | 43.9 | 15.75 | 20,72,000 | -57,200 | 8,10,800 |
| 5 Sept | 1465.55 | 28.15 | -1.20 | 7,38,800 | 1,57,600 | 8,72,000 |
| 4 Sept | 1472.10 | 29.35 | 1.45 | 7,05,600 | 32,000 | 7,17,200 |
| 3 Sept | 1479.55 | 27.9 | 4.55 | 6,38,400 | -1,58,800 | 6,85,600 |
| 2 Sept | 1494.50 | 23.35 | -4.70 | 13,61,200 | 3,52,000 | 8,43,200 |
| 30 Aug | 1481.90 | 28.05 | -3.40 | 8,90,000 | -38,800 | 4,92,400 |
| 29 Aug | 1476.05 | 31.45 | -5.30 | 11,50,800 | 3,36,400 | 5,31,200 |
| 28 Aug | 1469.80 | 36.75 | 2.90 | 2,00,400 | 93,200 | 1,94,400 |
| 27 Aug | 1478.35 | 33.85 | 1.70 | 1,32,000 | 69,200 | 1,01,200 |
| 26 Aug | 1482.55 | 32.15 | -18.35 | 52,800 | 29,600 | 30,800 |
| 23 Aug | 1491.30 | 50.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 50.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 50.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 50.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 50.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 50.5 | 0.50 | 400 | 0 | 1,200 |
| 14 Aug | 1461.95 | 50 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 50 | 0.00 | 0 | 1,200 | 0 |
| 12 Aug | 1501.40 | 50 | -58.10 | 1,200 | 0 | 0 |
| 8 Aug | 1519.00 | 108.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 108.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 108.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 108.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 108.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 108.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 108.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 108.1 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 33.3, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 880400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 29.35, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 858000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 21.5, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 806800
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 46.1, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 764400
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 30.1, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 756400
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 40.05, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -51200 which decreased total open position to 758000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 43.9, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 810800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 28.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 157600 which increased total open position to 872000
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 29.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 717200
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 27.9, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -158800 which decreased total open position to 685600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 23.35, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 843200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 28.05, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -38800 which decreased total open position to 492400
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 31.45, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 336400 which increased total open position to 531200
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 36.75, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 93200 which increased total open position to 194400
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 33.85, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 69200 which increased total open position to 101200
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 32.15, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 30800
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 50.5, 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 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 50.5, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 50.5, 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 50.5, 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 50.5, 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 50.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 50, 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 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 50, which was -58.10 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0