ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
06 Sep 2024 04:10 PM IST
| ADANIPORTS 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1442.40 | 15.05 | -6.90 | 34,20,400 | 1,87,600 | 26,48,400 | ||||
| 5 Sept | 1465.55 | 21.95 | -5.10 | 16,91,600 | 1,68,800 | 24,56,400 | ||||
| 4 Sept | 1472.10 | 27.05 | -4.25 | 21,87,200 | 18,400 | 22,86,000 | ||||
|
|
||||||||||
| 3 Sept | 1479.55 | 31.3 | -7.95 | 20,43,200 | 3,15,200 | 22,68,800 | ||||
| 2 Sept | 1494.50 | 39.25 | 2.15 | 53,47,600 | 2,86,800 | 19,49,200 | ||||
| 30 Aug | 1481.90 | 37.1 | -0.90 | 24,54,800 | 2,83,200 | 16,61,200 | ||||
| 29 Aug | 1476.05 | 38 | -0.05 | 28,82,000 | 2,98,800 | 13,69,600 | ||||
| 28 Aug | 1469.80 | 38.05 | -2.10 | 6,99,600 | 1,26,800 | 10,71,200 | ||||
| 27 Aug | 1478.35 | 40.15 | -3.80 | 7,97,600 | 2,74,400 | 9,44,400 | ||||
| 26 Aug | 1482.55 | 43.95 | -9.05 | 5,23,600 | 2,10,800 | 6,69,200 | ||||
| 23 Aug | 1491.30 | 53 | -3.60 | 2,36,400 | 35,600 | 4,58,000 | ||||
| 22 Aug | 1492.30 | 56.6 | -5.45 | 2,66,400 | 71,600 | 4,20,000 | ||||
| 21 Aug | 1503.50 | 62.05 | 4.95 | 1,90,400 | -400 | 3,44,800 | ||||
| 20 Aug | 1492.55 | 57.1 | -4.00 | 1,58,400 | 58,400 | 3,45,600 | ||||
| 19 Aug | 1496.45 | 61.1 | 0.05 | 91,200 | 4,800 | 2,87,600 | ||||
| 16 Aug | 1493.45 | 61.05 | 13.65 | 2,09,200 | 79,600 | 2,82,000 | ||||
| 14 Aug | 1461.95 | 47.4 | -13.60 | 89,200 | 8,400 | 2,02,000 | ||||
| 13 Aug | 1483.45 | 61 | -13.00 | 1,56,400 | 40,400 | 1,93,600 | ||||
| 12 Aug | 1501.40 | 74 | -14.95 | 2,99,200 | 81,600 | 1,53,200 | ||||
| 9 Aug | 1533.80 | 88.95 | 6.00 | 6,000 | -800 | 72,000 | ||||
| 8 Aug | 1519.00 | 82.95 | -14.55 | 27,200 | -2,400 | 72,400 | ||||
| 7 Aug | 1543.80 | 97.5 | 20.90 | 12,400 | 2,800 | 74,800 | ||||
| 6 Aug | 1494.10 | 76.6 | -0.75 | 37,200 | 12,800 | 72,000 | ||||
| 5 Aug | 1493.85 | 77.35 | -82.65 | 85,200 | 56,800 | 59,200 | ||||
| 2 Aug | 1588.00 | 160 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1590.15 | 160 | 0.00 | 0 | 800 | 0 | ||||
| 31 Jul | 1569.90 | 160 | 47.00 | 800 | 0 | 1,600 | ||||
| 29 Jul | 1548.70 | 113 | 2.00 | 800 | 800 | 1,600 | ||||
| 26 Jul | 1542.75 | 111 | 1,200 | 800 | 800 | |||||
For Adani Port & Sez Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 15.05, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 187600 which increased total open position to 2648400
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 21.95, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 168800 which increased total open position to 2456400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 27.05, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 2286000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 31.3, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 315200 which increased total open position to 2268800
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 39.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 286800 which increased total open position to 1949200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 37.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 283200 which increased total open position to 1661200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 38, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 298800 which increased total open position to 1369600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 38.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 126800 which increased total open position to 1071200
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 40.15, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 274400 which increased total open position to 944400
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 43.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 210800 which increased total open position to 669200
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 53, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 458000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 56.6, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 71600 which increased total open position to 420000
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 62.05, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 344800
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 57.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 345600
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 61.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 287600
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 61.05, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 79600 which increased total open position to 282000
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 47.4, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 202000
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 61, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 193600
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 74, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 153200
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 88.95, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 72000
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 82.95, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 72400
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 97.5, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 74800
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 76.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 72000
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 77.35, which was -82.65 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 59200
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 160, 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 160, 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 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 160, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 113, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 26 Jul ADANIPORTS was trading at 1542.75. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
| ADANIPORTS 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1442.40 | 71 | 20.15 | 4,56,800 | -31,200 | 7,57,200 |
| 5 Sept | 1465.55 | 50.85 | 0.80 | 1,49,200 | 8,000 | 7,88,000 |
| 4 Sept | 1472.10 | 50.05 | 2.65 | 3,65,200 | 25,200 | 7,77,600 |
| 3 Sept | 1479.55 | 47.4 | 7.55 | 4,86,800 | 46,400 | 7,53,600 |
| 2 Sept | 1494.50 | 39.85 | -6.25 | 10,82,400 | 89,600 | 7,09,200 |
| 30 Aug | 1481.90 | 46.1 | -4.60 | 3,93,200 | 25,600 | 6,22,400 |
| 29 Aug | 1476.05 | 50.7 | -6.35 | 3,99,600 | 29,200 | 5,96,400 |
| 28 Aug | 1469.80 | 57.05 | 4.05 | 2,89,200 | 79,200 | 5,67,200 |
| 27 Aug | 1478.35 | 53 | 2.35 | 2,84,800 | 1,28,400 | 4,88,000 |
| 26 Aug | 1482.55 | 50.65 | 0.30 | 3,10,000 | 1,40,000 | 3,56,800 |
| 23 Aug | 1491.30 | 50.35 | -0.35 | 89,200 | 26,800 | 2,12,800 |
| 22 Aug | 1492.30 | 50.7 | 1.70 | 95,600 | 10,000 | 1,86,000 |
| 21 Aug | 1503.50 | 49 | -4.45 | 1,30,000 | 9,600 | 1,78,000 |
| 20 Aug | 1492.55 | 53.45 | 3.05 | 1,15,200 | 32,400 | 1,68,000 |
| 19 Aug | 1496.45 | 50.4 | -5.30 | 32,000 | 13,200 | 1,35,200 |
| 16 Aug | 1493.45 | 55.7 | -19.70 | 69,600 | 8,800 | 1,22,000 |
| 14 Aug | 1461.95 | 75.4 | 10.25 | 58,800 | -22,800 | 1,12,000 |
| 13 Aug | 1483.45 | 65.15 | 4.20 | 63,600 | -2,800 | 1,34,800 |
| 12 Aug | 1501.40 | 60.95 | 22.45 | 2,07,200 | 68,800 | 1,37,600 |
| 9 Aug | 1533.80 | 38.5 | -9.25 | 26,400 | 2,400 | 68,400 |
| 8 Aug | 1519.00 | 47.75 | 11.75 | 58,400 | -2,800 | 66,000 |
| 7 Aug | 1543.80 | 36 | -23.95 | 20,400 | 5,600 | 68,400 |
| 6 Aug | 1494.10 | 59.95 | -7.85 | 31,600 | 12,400 | 63,200 |
| 5 Aug | 1493.85 | 67.8 | 25.35 | 64,400 | 49,200 | 50,800 |
| 2 Aug | 1588.00 | 42.45 | 0.00 | 0 | 800 | 0 |
| 1 Aug | 1590.15 | 42.45 | -10.65 | 800 | 400 | 1,200 |
| 31 Jul | 1569.90 | 53.1 | -75.25 | 800 | 0 | 0 |
| 29 Jul | 1548.70 | 128.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 128.35 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 71, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 757200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 50.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 788000
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 50.05, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 777600
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 47.4, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 753600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 39.85, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 709200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 46.1, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 622400
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 50.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 596400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 57.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 567200
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 53, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 128400 which increased total open position to 488000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 50.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 356800
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 50.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 212800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 50.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 186000
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 49, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 178000
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 53.45, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 168000
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 50.4, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 135200
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 55.7, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 122000
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 75.4, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 112000
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 65.15, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 134800
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 60.95, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 137600
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 38.5, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 68400
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 47.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 66000
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 36, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 68400
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 59.95, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 63200
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 67.8, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 50800
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 42.45, 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 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 42.45, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 53.1, which was -75.25 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 128.35, 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 128.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0