ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
17 Oct 2024 04:10 PM IST
| ADANIPORTS 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1394.70 | 1.95 | -0.35 | 92,000 | -18,800 | 1,66,400 | ||||
| 16 Oct | 1403.80 | 2.3 | -0.60 | 1,70,000 | 2,400 | 1,84,800 | ||||
| 15 Oct | 1420.30 | 2.9 | -0.65 | 1,36,800 | -4,800 | 1,81,600 | ||||
| 14 Oct | 1410.30 | 3.55 | -0.45 | 1,17,600 | -7,600 | 1,86,400 | ||||
| 11 Oct | 1408.25 | 4 | -2.15 | 1,87,600 | 2,400 | 1,93,200 | ||||
| 10 Oct | 1417.20 | 6.15 | 0.95 | 4,51,600 | -2,800 | 1,92,800 | ||||
| 9 Oct | 1408.15 | 5.2 | -1.40 | 3,64,800 | -25,200 | 1,95,200 | ||||
| 8 Oct | 1418.55 | 6.6 | 3.10 | 5,76,000 | 51,200 | 2,21,600 | ||||
| 7 Oct | 1355.20 | 3.5 | -3.15 | 4,29,600 | 2,400 | 1,70,400 | ||||
| 4 Oct | 1413.70 | 6.65 | -2.65 | 5,05,200 | 99,600 | 1,69,600 | ||||
| 3 Oct | 1425.20 | 9.3 | -7.70 | 2,99,200 | 59,200 | 68,400 | ||||
| 1 Oct | 1467.50 | 17 | -90.05 | 16,000 | 8,000 | 8,000 | ||||
|
|
||||||||||
| 30 Sept | 1448.20 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1456.70 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1472.60 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1452.55 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1456.65 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1456.15 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1438.70 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1408.20 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1428.80 | 107.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1453.40 | 107.05 | 107.05 | 0 | 0 | 0 | ||||
| 30 Aug | 1481.90 | 0 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1540 expiring on 31OCT2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -18800 which decreased total open position to 166400
On 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 184800
On 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 181600
On 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 186400
On 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 193200
On 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 6.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 192800
On 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 5.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 195200
On 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 6.6, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 221600
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 3.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 170400
On 4 Oct ADANIPORTS was trading at 1413.70. The strike last trading price was 6.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 99600 which increased total open position to 169600
On 3 Oct ADANIPORTS was trading at 1425.20. The strike last trading price was 9.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 68400
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 17, which was -90.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 107.05, 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 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 107.05, 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 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 107.05, 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 25 Sept ADANIPORTS was trading at 1452.55. The strike last trading price was 107.05, 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 24 Sept ADANIPORTS was trading at 1456.65. The strike last trading price was 107.05, 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 23 Sept ADANIPORTS was trading at 1456.15. The strike last trading price was 107.05, 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 Sept ADANIPORTS was trading at 1438.70. The strike last trading price was 107.05, 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 Sept ADANIPORTS was trading at 1408.20. The strike last trading price was 107.05, 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 18 Sept ADANIPORTS was trading at 1428.80. The strike last trading price was 107.05, 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 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 107.05, which was 107.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 0, 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 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1394.70 | 175.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1403.80 | 175.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1420.30 | 175.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1410.30 | 175.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1408.25 | 175.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1417.20 | 175.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1408.15 | 175.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1418.55 | 175.1 | 0.00 | 0 | -400 | 0 |
| 7 Oct | 1355.20 | 175.1 | 67.10 | 2,400 | -400 | 25,600 |
| 4 Oct | 1413.70 | 108 | 0.00 | 0 | 3,200 | 0 |
| 3 Oct | 1425.20 | 108 | 23.00 | 6,000 | 3,200 | 26,000 |
| 1 Oct | 1467.50 | 85 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1448.20 | 85 | 0.00 | 0 | 400 | 0 |
| 27 Sept | 1456.70 | 85 | 7.10 | 1,200 | 0 | 22,400 |
| 26 Sept | 1472.60 | 77.9 | -16.10 | 15,600 | 3,200 | 22,400 |
| 25 Sept | 1452.55 | 94 | -57.80 | 20,000 | 17,200 | 17,200 |
| 24 Sept | 1456.65 | 151.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1456.15 | 151.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1438.70 | 151.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1408.20 | 151.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1428.80 | 151.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 151.8 | 151.80 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1540 expiring on 31OCT2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 17 Oct ADANIPORTS was trading at 1394.70. The strike last trading price was 175.1, 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 16 Oct ADANIPORTS was trading at 1403.80. The strike last trading price was 175.1, 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 15 Oct ADANIPORTS was trading at 1420.30. The strike last trading price was 175.1, 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 14 Oct ADANIPORTS was trading at 1410.30. The strike last trading price was 175.1, 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 11 Oct ADANIPORTS was trading at 1408.25. The strike last trading price was 175.1, 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 10 Oct ADANIPORTS was trading at 1417.20. The strike last trading price was 175.1, 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 9 Oct ADANIPORTS was trading at 1408.15. The strike last trading price was 175.1, 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 8 Oct ADANIPORTS was trading at 1418.55. The strike last trading price was 175.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 7 Oct ADANIPORTS was trading at 1355.20. The strike last trading price was 175.1, which was 67.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 25600
On 4 Oct ADANIPORTS was trading at 1413.70. The strike last trading price was 108, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 3 Oct ADANIPORTS was trading at 1425.20. The strike last trading price was 108, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 26000
On 1 Oct ADANIPORTS was trading at 1467.50. The strike last trading price was 85, 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 30 Sept ADANIPORTS was trading at 1448.20. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 27 Sept ADANIPORTS was trading at 1456.70. The strike last trading price was 85, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 26 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 77.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 22400
On 25 Sept ADANIPORTS was trading at 1452.55. The strike last trading price was 94, which was -57.80 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 17200
On 24 Sept ADANIPORTS was trading at 1456.65. The strike last trading price was 151.8, 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 23 Sept ADANIPORTS was trading at 1456.15. The strike last trading price was 151.8, 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 Sept ADANIPORTS was trading at 1438.70. The strike last trading price was 151.8, 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 Sept ADANIPORTS was trading at 1408.20. The strike last trading price was 151.8, 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 18 Sept ADANIPORTS was trading at 1428.80. The strike last trading price was 151.8, 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 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 151.8, which was 151.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
