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 | 34.55 | -3.00 | - | 11,32,400 | 25,200 | 8,56,400 | |||
| 4 Jul | 1503.65 | 37.55 | - | 28,08,000 | 1,49,200 | 8,31,200 | ||||
| 3 Jul | 1510.65 | 42.6 | - | 23,04,400 | 1,40,800 | 6,82,000 | ||||
| 2 Jul | 1474.85 | 31.7 | - | 17,30,400 | 92,400 | 5,41,600 | ||||
|
|
||||||||||
| 1 Jul | 1474.50 | 33.85 | - | 8,65,200 | 49,200 | 4,49,200 | ||||
| 28 Jun | 1478.10 | 35.3 | - | 9,58,800 | 1,00,800 | 4,00,000 | ||||
| 27 Jun | 1485.50 | 40.55 | - | 6,04,400 | -2,800 | 2,99,200 | ||||
| 26 Jun | 1467.80 | 39 | - | 1,96,000 | 34,400 | 3,00,400 | ||||
| 25 Jun | 1456.15 | 33.5 | - | 1,33,200 | 7,600 | 2,66,000 | ||||
| 24 Jun | 1460.25 | 36.85 | - | 2,58,800 | 1,58,000 | 2,58,000 | ||||
| 21 Jun | 1485.50 | 43.30 | - | 2,43,600 | 60,800 | 96,400 | ||||
| 20 Jun | 1469.40 | 45.00 | - | 70,800 | 24,800 | 34,800 | ||||
| 19 Jun | 1448.40 | 49.95 | - | 12,000 | 5,200 | 10,000 | ||||
| 18 Jun | 1445.00 | 40.30 | - | 3,600 | 4,400 | 4,400 | ||||
| 14 Jun | 1430.70 | 30.20 | - | 0 | -800 | 0 | ||||
| 13 Jun | 1404.45 | 30.20 | - | 1,600 | -400 | 2,800 | ||||
| 12 Jun | 1393.95 | 39.35 | - | 0 | -800 | 0 | ||||
| 11 Jun | 1403.45 | 39.35 | - | 2,400 | -800 | 3,200 | ||||
| 10 Jun | 1384.05 | 58.10 | - | 0 | 400 | 0 | ||||
| 7 Jun | 1378.85 | 58.10 | - | 800 | 3,600 | 3,600 | ||||
| 6 Jun | 1352.95 | 50.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 50.00 | - | 800 | 0 | 3,600 | ||||
| 4 Jun | 1248.95 | 110.00 | - | 400 | 0 | 3,600 | ||||
| 3 Jun | 1583.95 | 147.30 | - | 4,400 | 400 | 3,600 | ||||
| 31 May | 1437.40 | 105.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1383.50 | 105.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1410.00 | 105.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1400.50 | 105.00 | - | 0 | 800 | 0 | ||||
| 27 May | 1431.65 | 105.00 | - | 1,200 | 400 | 2,800 | ||||
| 24 May | 1416.10 | 104.60 | - | 1,600 | 0 | 2,400 | ||||
| 23 May | 1443.35 | 110.00 | - | 1,600 | 800 | 2,000 | ||||
| 21 May | 1385.50 | 75.00 | - | 1,200 | 400 | 400 | ||||
For ADANI PORT & SEZ LTD - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 34.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 856400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 149200 which increased total open position to 831200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 42.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 682000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 31.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 541600
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 449200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 400000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 40.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 299200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 300400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 266000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 258000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 43.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 96400
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 34800
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 10000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 40.30, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 30.20, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 30.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2800
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 39.35, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 3200
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 58.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 58.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 50.00, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 147.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 105.00, 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 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 105.00, 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 105.00, 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 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 104.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 23 May ADANIPORTS was trading at 1443.35. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 21 May ADANIPORTS was trading at 1385.50. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 47 | -1.00 | - | 1,76,400 | 2,800 | 1,64,800 |
| 4 Jul | 1503.65 | 48 | - | 5,91,200 | 38,400 | 1,62,000 | |
| 3 Jul | 1510.65 | 46.95 | - | 1,42,400 | 40,000 | 1,23,600 | |
| 2 Jul | 1474.85 | 67.7 | - | 91,600 | 6,800 | 85,600 | |
| 1 Jul | 1474.50 | 68.2 | - | 78,800 | 12,800 | 78,800 | |
| 28 Jun | 1478.10 | 68.65 | - | 1,33,600 | 46,800 | 66,000 | |
| 27 Jun | 1485.50 | 69.95 | - | 34,400 | -6,000 | 19,200 | |
| 26 Jun | 1467.80 | 85.6 | - | 0 | 8,000 | 0 | |
| 25 Jun | 1456.15 | 85.6 | - | 0 | 8,000 | 0 | |
| 24 Jun | 1460.25 | 85.6 | - | 10,400 | 7,200 | 24,400 | |
| 21 Jun | 1485.50 | 79.60 | - | 13,600 | 4,800 | 17,200 | |
| 20 Jun | 1469.40 | 79.95 | - | 23,200 | 12,000 | 12,000 | |
| 19 Jun | 1448.40 | 224.85 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 224.85 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 224.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 224.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 224.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 224.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 224.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 224.85 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 224.85 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 224.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 224.85 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 224.85 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 224.85 | - | 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 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 47, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 164800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 162000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 123600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 67.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 85600
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 68.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 78800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 68.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 66000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 19200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 24400
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 79.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 17200
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 79.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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 224.85, 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