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 | 44.1 | -3.25 | - | 21,80,400 | 30,800 | 22,09,200 | |||
| 4 Jul | 1503.65 | 47.35 | - | 36,58,400 | 98,400 | 21,78,400 | ||||
| 3 Jul | 1510.65 | 51.85 | - | 63,20,800 | -73,600 | 20,80,000 | ||||
| 2 Jul | 1474.85 | 39.6 | - | 41,54,800 | 2,22,800 | 21,57,600 | ||||
| 1 Jul | 1474.50 | 41.9 | - | 22,74,800 | 2,03,200 | 19,34,800 | ||||
| 28 Jun | 1478.10 | 43.5 | - | 37,46,400 | 95,600 | 17,31,600 | ||||
|
|
||||||||||
| 27 Jun | 1485.50 | 48.35 | - | 28,47,600 | 35,200 | 16,36,000 | ||||
| 26 Jun | 1467.80 | 46.8 | - | 14,70,400 | 2,00,400 | 16,02,400 | ||||
| 25 Jun | 1456.15 | 41 | - | 8,92,800 | 1,35,600 | 14,02,000 | ||||
| 24 Jun | 1460.25 | 44.85 | - | 11,18,000 | 2,82,000 | 12,68,000 | ||||
| 21 Jun | 1485.50 | 55.00 | - | 20,38,000 | 2,25,200 | 10,19,200 | ||||
| 20 Jun | 1469.40 | 53.05 | - | 13,35,600 | 2,84,400 | 7,92,800 | ||||
| 19 Jun | 1448.40 | 46.60 | - | 4,18,000 | 43,200 | 5,08,400 | ||||
| 18 Jun | 1445.00 | 45.50 | - | 2,75,200 | 44,800 | 4,64,400 | ||||
| 14 Jun | 1430.70 | 41.85 | - | 4,48,400 | 1,29,200 | 4,19,600 | ||||
| 13 Jun | 1404.45 | 32.80 | - | 1,64,800 | 65,200 | 2,90,000 | ||||
| 12 Jun | 1393.95 | 38.20 | - | 1,12,800 | 74,400 | 2,24,400 | ||||
| 11 Jun | 1403.45 | 46.50 | - | 57,200 | 12,800 | 1,49,600 | ||||
| 10 Jun | 1384.05 | 47.60 | - | 1,09,200 | 50,000 | 1,36,800 | ||||
| 7 Jun | 1378.85 | 52.80 | - | 59,200 | 32,400 | 86,800 | ||||
| 6 Jun | 1352.95 | 53.00 | - | 64,800 | 43,200 | 54,400 | ||||
| 5 Jun | 1354.60 | 62.00 | - | 4,000 | 800 | 11,200 | ||||
| 4 Jun | 1248.95 | 59.60 | - | 17,200 | 10,000 | 10,400 | ||||
| 3 Jun | 1583.95 | 160.00 | - | 2,000 | 400 | 400 | ||||
| 31 May | 1437.40 | 57.50 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 44.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 2209200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 2178400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 51.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -73600 which decreased total open position to 2080000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 39.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 222800 which increased total open position to 2157600
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 41.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 203200 which increased total open position to 1934800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 1731600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 48.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 1636000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 46.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 200400 which increased total open position to 1602400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 135600 which increased total open position to 1402000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 44.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 1268000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 225200 which increased total open position to 1019200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 284400 which increased total open position to 792800
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 46.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 508400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 464400
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 41.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 129200 which increased total open position to 419600
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 32.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 65200 which increased total open position to 290000
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 38.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 224400
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 46.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 149600
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 47.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 136800
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 86800
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 54400
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11200
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 59.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10400
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 57.50, 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 | 36.25 | -0.75 | - | 10,52,800 | 34,800 | 10,12,000 |
| 4 Jul | 1503.65 | 37 | - | 18,08,400 | -41,600 | 9,77,200 | |
| 3 Jul | 1510.65 | 36 | - | 11,91,600 | 1,98,800 | 10,18,800 | |
| 2 Jul | 1474.85 | 55.35 | - | 4,60,400 | -9,200 | 8,20,000 | |
| 1 Jul | 1474.50 | 55.5 | - | 5,34,800 | 74,000 | 8,29,200 | |
| 28 Jun | 1478.10 | 57.75 | - | 7,66,000 | 80,000 | 7,55,200 | |
| 27 Jun | 1485.50 | 60.65 | - | 3,09,600 | 36,800 | 6,75,200 | |
| 26 Jun | 1467.80 | 65.5 | - | 1,66,000 | 41,200 | 6,38,000 | |
| 25 Jun | 1456.15 | 73 | - | 1,07,600 | 20,400 | 5,96,800 | |
| 24 Jun | 1460.25 | 73.5 | - | 1,28,000 | 24,400 | 5,75,200 | |
| 21 Jun | 1485.50 | 71.85 | - | 5,36,800 | 2,72,400 | 5,50,800 | |
| 20 Jun | 1469.40 | 66.90 | - | 2,62,000 | 1,28,000 | 2,78,000 | |
| 19 Jun | 1448.40 | 79.55 | - | 49,600 | 6,800 | 1,50,000 | |
| 18 Jun | 1445.00 | 89.30 | - | 18,400 | 7,200 | 1,43,200 | |
| 14 Jun | 1430.70 | 94.70 | - | 1,06,400 | 86,400 | 1,36,000 | |
| 13 Jun | 1404.45 | 126.45 | - | 1,200 | 400 | 48,800 | |
| 12 Jun | 1393.95 | 134.45 | - | 12,000 | 400 | 48,800 | |
| 11 Jun | 1403.45 | 129.00 | - | 4,400 | 2,800 | 48,000 | |
| 10 Jun | 1384.05 | 145.00 | - | 26,000 | 21,200 | 41,600 | |
| 7 Jun | 1378.85 | 159.40 | - | 3,200 | -2,400 | 20,800 | |
| 6 Jun | 1352.95 | 189.00 | - | 4,000 | 2,400 | 23,200 | |
| 5 Jun | 1354.60 | 216.75 | - | 800 | 0 | 20,800 | |
| 4 Jun | 1248.95 | 334.00 | - | 68,000 | -14,000 | 20,800 | |
| 3 Jun | 1583.95 | 71.50 | - | 57,600 | 34,800 | 34,800 | |
| 31 May | 1437.40 | 157.30 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 36.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 1012000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by -41600 which decreased total open position to 977200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 198800 which increased total open position to 1018800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 55.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 820000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 55.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 829200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 57.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 755200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 60.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 675200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 65.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 638000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 73, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 596800
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 575200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 71.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 272400 which increased total open position to 550800
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 66.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 278000
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 79.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 150000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 89.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 143200
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 94.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 136000
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 126.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 48800
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 134.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 48800
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 129.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 48000
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 41600
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 159.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 20800
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 189.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 23200
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 216.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 334.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 20800
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 34800
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 157.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0