ADANIPORTS
ADANI PORT & SEZ LTD
Historical option data for ADANIPORTS
04 Jul 2024 12:20 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1506.60 | 59.75 | -3.70 | - | 3,70,000 | 14,000 | 6,10,800 | |||
| 3 Jul | 1510.65 | 63.45 | - | 19,68,800 | -2,44,400 | 5,96,800 | ||||
| 2 Jul | 1474.85 | 48.7 | - | 25,10,800 | 2,34,400 | 8,46,400 | ||||
|
|
||||||||||
| 1 Jul | 1474.50 | 51.15 | - | 9,87,600 | 1,30,800 | 6,12,000 | ||||
| 28 Jun | 1478.10 | 53.05 | - | 17,66,800 | 1,24,400 | 4,81,200 | ||||
| 27 Jun | 1485.50 | 57.5 | - | 11,91,600 | 1,600 | 3,56,800 | ||||
| 26 Jun | 1467.80 | 56.45 | - | 6,00,800 | 62,000 | 3,41,600 | ||||
| 25 Jun | 1456.15 | 49.9 | - | 2,25,200 | 51,200 | 2,79,600 | ||||
| 24 Jun | 1460.25 | 54.1 | - | 3,12,400 | 82,800 | 2,30,800 | ||||
| 21 Jun | 1485.50 | 64.00 | - | 3,57,600 | 72,800 | 1,44,400 | ||||
| 20 Jun | 1469.40 | 62.00 | - | 2,34,400 | 66,400 | 80,000 | ||||
| 19 Jun | 1448.40 | 55.00 | - | 21,200 | 3,200 | 13,600 | ||||
| 18 Jun | 1445.00 | 55.90 | - | 10,800 | 7,600 | 10,000 | ||||
| 14 Jun | 1430.70 | 49.55 | - | 3,200 | 2,000 | 2,400 | ||||
| 13 Jun | 1404.45 | 91.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 91.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 91.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 91.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 91.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 91.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 91.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 91.95 | - | 400 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 74.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 74.15 | - | 0 | 0 | 0 | ||||
| 30 May | 1383.50 | 74.15 | - | 0 | 0 | 0 | ||||
| 29 May | 1410.00 | 74.15 | - | 0 | 0 | 0 | ||||
| 28 May | 1400.50 | 74.15 | - | 0 | 0 | 0 | ||||
| 27 May | 1431.65 | 74.15 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 74.15 | - | 0 | 0 | 0 | ||||
| 23 May | 1443.35 | 74.15 | - | 0 | 0 | 0 | ||||
| 21 May | 1385.50 | 74.15 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1480 expiring on 25JUL2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 4 Jul ADANIPORTS was trading at 1506.60. The strike last trading price was 59.75, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 610800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -244400 which decreased total open position to 596800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 48.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 234400 which increased total open position to 846400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 51.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 130800 which increased total open position to 612000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 124400 which increased total open position to 481200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 57.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 356800
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 56.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 341600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 49.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 279600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 54.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 230800
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 144400
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 66400 which increased total open position to 80000
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13600
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 55.90, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2400
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 91.95, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 91.95, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 91.95, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 91.95, 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 91.95, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 91.95, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 91.95, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 91.95, 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 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 74.15, 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 74.15, 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 74.15, 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 74.15, 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 74.15, 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 74.15, 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 74.15, 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 74.15, 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 74.15, 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 |
| 4 Jul | 1506.60 | 26.35 | -2.65 | - | 8,92,400 | 19,600 | 4,96,000 |
| 3 Jul | 1510.65 | 29 | - | 6,18,800 | -30,000 | 4,76,400 | |
| 2 Jul | 1474.85 | 44.5 | - | 9,00,800 | 1,37,200 | 5,04,800 | |
| 1 Jul | 1474.50 | 45.05 | - | 4,14,800 | 62,000 | 3,67,600 | |
| 28 Jun | 1478.10 | 47.15 | - | 7,22,000 | 1,22,000 | 3,05,600 | |
| 27 Jun | 1485.50 | 51.15 | - | 2,19,200 | 33,200 | 1,83,600 | |
| 26 Jun | 1467.80 | 62.05 | - | 1,22,400 | 43,600 | 1,50,000 | |
| 25 Jun | 1456.15 | 61.4 | - | 38,800 | 10,400 | 1,06,400 | |
| 24 Jun | 1460.25 | 62.5 | - | 62,400 | 4,800 | 96,000 | |
| 21 Jun | 1485.50 | 61.00 | - | 1,30,800 | 44,800 | 91,600 | |
| 20 Jun | 1469.40 | 58.00 | - | 86,400 | 46,400 | 46,400 | |
| 19 Jun | 1448.40 | 196.90 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 196.90 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 196.90 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 196.90 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 196.90 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 196.90 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 196.90 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 196.90 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 196.90 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 196.90 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 196.90 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 196.90 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 196.90 | - | 0 | 0 | 0 | |
| 30 May | 1383.50 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1410.00 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1400.50 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1431.65 | 0.00 | - | 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 1480 expiring on 25JUL2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 4 Jul ADANIPORTS was trading at 1506.60. The strike last trading price was 26.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 496000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 476400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 44.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 137200 which increased total open position to 504800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 367600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 305600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 51.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33200 which increased total open position to 183600
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 62.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 43600 which increased total open position to 150000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 61.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 106400
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 62.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 96000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 91600
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 46400
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 196.90, 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 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 29 May ADANIPORTS was trading at 1410.00. 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 28 May ADANIPORTS was trading at 1400.50. 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
On 27 May ADANIPORTS was trading at 1431.65. 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 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